Blackrock Japan Co., Ltd. - iShares Yen Appreciation Focus ETF (TYO:488A)
Japan · Delayed Price · Currency is JPY 775.50
0.00 (0.00%)
At close: Sep 18, 2026
TYO:488A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 780.60 | 780.70 | 774.20 | 775.50 | 775.50 | -1.00% | 39,800 |
| Sep 17, 2026 | 781.00 | 783.40 | 780.00 | 783.30 | 783.30 | -0.22% | 2,470 |
| Sep 16, 2026 | 784.80 | 785.50 | 783.50 | 785.00 | 785.00 | -0.17% | 7,150 |
| Sep 15, 2026 | 788.30 | 788.30 | 786.30 | 786.30 | 786.30 | -0.49% | 7,220 |
| Sep 14, 2026 | 793.00 | 793.50 | 790.20 | 790.20 | 790.20 | -0.08% | 17,250 |
| Sep 11, 2026 | 788.90 | 790.80 | 788.60 | 790.80 | 790.80 | -0.33% | 8,040 |
| Sep 10, 2026 | 793.80 | 794.30 | 792.30 | 793.40 | 793.40 | -0.20% | 20,780 |
| Sep 9, 2026 | 795.50 | 795.90 | 791.20 | 795.00 | 795.00 | 0.32% | 24,110 |
| Sep 8, 2026 | 792.00 | 797.80 | 791.70 | 792.50 | 792.50 | 1.15% | 109,480 |
| Sep 7, 2026 | 780.90 | 783.80 | 780.80 | 783.50 | 783.50 | 0.38% | 16,700 |
| Sep 4, 2026 | 780.80 | 784.70 | 778.80 | 780.50 | 780.50 | 0.68% | 41,860 |
| Sep 3, 2026 | 767.90 | 775.50 | 767.00 | 775.20 | 775.20 | 1.47% | 39,840 |
| Sep 2, 2026 | 761.90 | 764.90 | 760.40 | 764.00 | 764.00 | 0.10% | 75,680 |
| Sep 1, 2026 | 763.50 | 763.90 | 763.10 | 763.20 | 763.20 | 0.01% | 19,960 |
| Aug 31, 2026 | 762.30 | 765.60 | 762.30 | 763.10 | 763.10 | -0.33% | 3,740 |
| Aug 28, 2026 | 766.40 | 767.30 | 765.30 | 765.60 | 765.60 | 0.01% | 4,270 |
| Aug 27, 2026 | 766.80 | 767.90 | 765.50 | 765.50 | 765.50 | -0.21% | 10,670 |
| Aug 26, 2026 | 766.30 | 768.30 | 766.30 | 767.10 | 767.10 | 0.08% | 36,210 |
| Aug 25, 2026 | 767.60 | 767.60 | 765.00 | 766.50 | 766.50 | -0.17% | 93,340 |
| Aug 24, 2026 | 768.80 | 769.60 | 767.50 | 767.80 | 767.80 | 0.03% | 55,690 |
| Aug 21, 2026 | 768.10 | 768.40 | 766.80 | 767.60 | 767.60 | -0.27% | 46,120 |
| Aug 20, 2026 | 771.20 | 772.00 | 769.00 | 769.70 | 769.70 | 0.37% | 44,680 |
| Aug 19, 2026 | 765.80 | 767.40 | 765.00 | 766.90 | 766.90 | 0.35% | 39,100 |
| Aug 18, 2026 | 766.90 | 766.90 | 764.10 | 764.20 | 764.20 | -0.43% | 26,200 |
| Aug 17, 2026 | 767.60 | 768.20 | 766.10 | 767.50 | 767.50 | 0.04% | 24,890 |
| Aug 14, 2026 | 766.50 | 767.20 | 765.10 | 767.20 | 767.20 | 0.13% | 20,540 |
| Aug 13, 2026 | 767.10 | 767.10 | 765.60 | 766.20 | 766.20 | 0.01% | 40,020 |
| Aug 12, 2026 | 767.40 | 767.90 | 765.80 | 766.10 | 766.10 | -0.60% | 29,430 |
| Aug 10, 2026 | 782.70 | 782.70 | 770.70 | 770.70 | 770.70 | -0.21% | 25,910 |
| Aug 7, 2026 | 771.80 | 772.30 | 770.20 | 772.30 | 772.30 | -0.22% | 58,800 |
| Aug 6, 2026 | 774.70 | 775.30 | 773.80 | 774.00 | 774.00 | -0.10% | 46,840 |
| Aug 5, 2026 | 775.40 | 776.70 | 771.20 | 774.80 | 774.80 | - | 47,980 |
| Aug 4, 2026 | 776.00 | 776.80 | 773.60 | 774.80 | 774.80 | -0.87% | 30,590 |
| Aug 3, 2026 | 776.40 | 788.10 | 774.70 | 781.60 | 781.60 | 2.44% | 373,390 |
| Jul 31, 2026 | 763.00 | 763.70 | 760.50 | 763.00 | 763.00 | 2.01% | 327,600 |
| Jul 30, 2026 | 749.40 | 749.70 | 747.60 | 748.00 | 748.00 | -0.04% | 37,970 |
| Jul 29, 2026 | 747.60 | 749.30 | 746.80 | 748.30 | 748.30 | 0.09% | 22,000 |
| Jul 28, 2026 | 748.10 | 748.10 | 747.00 | 747.60 | 747.60 | -0.11% | 21,690 |
| Jul 27, 2026 | 748.90 | 749.70 | 747.90 | 748.40 | 748.40 | 0.03% | 33,100 |
| Jul 24, 2026 | 747.90 | 748.20 | 746.80 | 748.20 | 748.20 | -0.36% | 35,500 |
| Jul 23, 2026 | 750.90 | 751.20 | 750.50 | 750.90 | 750.90 | 0.03% | 21,230 |
| Jul 22, 2026 | 753.10 | 753.10 | 750.10 | 750.70 | 750.70 | -0.36% | 49,910 |
| Jul 21, 2026 | 754.00 | 754.20 | 753.10 | 753.40 | 753.40 | -0.20% | 49,280 |
| Jul 17, 2026 | 755.10 | 755.10 | 754.00 | 754.90 | 754.90 | -0.16% | 36,600 |
| Jul 16, 2026 | 755.50 | 756.10 | 755.20 | 756.10 | 756.10 | - | 1,200 |
| Jul 15, 2026 | 755.40 | 756.50 | 755.40 | 756.10 | 756.10 | 0.08% | 10,760 |
| Jul 14, 2026 | 754.30 | 755.50 | 754.30 | 755.50 | 755.50 | -0.05% | 5,820 |
| Jul 13, 2026 | 765.00 | 765.00 | 755.10 | 755.90 | 755.90 | -0.45% | 17,070 |
| Jul 10, 2026 | 755.60 | 759.90 | 755.40 | 759.30 | 759.30 | 0.52% | 32,220 |
| Jul 9, 2026 | 754.80 | 755.50 | 753.90 | 755.40 | 755.40 | -0.08% | 7,440 |