Simplex Asset Management Co., Ltd. - Tse Reit Logistics Focus ETF (TYO:489A)
Japan · Delayed Price · Currency is JPY 871.00
+14.00 (1.63%)
At close: Sep 18, 2026
TYO:489A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 872.00 | 872.00 | 843.00 | 871.00 | 871.00 | 1.63% | 32 |
| Sep 17, 2026 | 858.00 | 858.00 | 841.00 | 857.00 | 857.00 | -0.12% | 528 |
| Sep 16, 2026 | 873.00 | 873.00 | 858.00 | 858.00 | 858.00 | -0.12% | 11 |
| Sep 15, 2026 | 873.00 | 873.00 | 859.00 | 859.00 | 859.00 | 1.06% | 6 |
| Sep 14, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 0.24% | 87 |
| Sep 11, 2026 | 862.00 | 862.00 | 860.00 | 860.00 | 848.00 | -0.23% | 497 |
| Sep 10, 2026 | 873.00 | 873.00 | 862.00 | 862.00 | 849.97 | -1.15% | 43 |
| Sep 9, 2026 | 873.00 | 873.00 | 865.00 | 872.00 | 859.83 | -0.11% | 15 |
| Sep 8, 2026 | 894.00 | 894.00 | 865.00 | 873.00 | 860.82 | -0.68% | 502 |
| Sep 7, 2026 | 900.00 | 900.00 | 870.00 | 879.00 | 866.73 | -0.90% | 150 |
| Sep 4, 2026 | 886.00 | 888.00 | 885.00 | 887.00 | 874.62 | -1.44% | 28 |
| Sep 3, 2026 | 900.00 | 900.00 | 879.00 | 900.00 | 887.44 | - | 112 |
| Sep 2, 2026 | 905.00 | 905.00 | 892.00 | 900.00 | 887.44 | -0.44% | 140 |
| Sep 1, 2026 | 900.00 | 904.00 | 900.00 | 904.00 | 891.39 | 0.67% | 16 |
| Aug 31, 2026 | 897.00 | 898.00 | 897.00 | 898.00 | 885.47 | 0.22% | 6 |
| Aug 28, 2026 | 890.00 | 896.00 | 871.00 | 896.00 | 883.50 | 0.11% | 501 |
| Aug 27, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 882.51 | 1.70% | 21 |
| Aug 26, 2026 | 895.00 | 895.00 | 880.00 | 880.00 | 867.72 | -2.00% | 308 |
| Aug 25, 2026 | 893.00 | 898.00 | 893.00 | 898.00 | 885.47 | 0.90% | 5 |
| Aug 24, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 877.58 | 0.23% | 7 |
| Aug 21, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 875.61 | - | 1 |
| Aug 20, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 875.61 | - | 4 |
| Aug 19, 2026 | 866.00 | 888.00 | 866.00 | 888.00 | 875.61 | 0.68% | 403 |
| Aug 18, 2026 | 906.00 | 906.00 | 882.00 | 882.00 | 869.69 | -1.01% | 417 |
| Aug 17, 2026 | 893.00 | 893.00 | 891.00 | 891.00 | 878.57 | -0.22% | 102 |
| Aug 14, 2026 | 894.00 | 895.00 | 893.00 | 893.00 | 880.54 | -0.56% | 66 |
| Aug 13, 2026 | 909.00 | 909.00 | 894.00 | 898.00 | 885.47 | 0.45% | 6 |
| Aug 12, 2026 | 893.00 | 894.00 | 893.00 | 894.00 | 881.53 | - | 35 |
| Aug 10, 2026 | 900.00 | 900.00 | 892.00 | 894.00 | 881.53 | -0.33% | 16 |
| Aug 7, 2026 | 893.00 | 899.00 | 893.00 | 897.00 | 884.48 | -0.22% | 108 |
| Aug 6, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 886.46 | 1.01% | 1 |
| Aug 5, 2026 | 893.00 | 896.00 | 879.00 | 890.00 | 877.58 | -0.34% | 159 |
| Aug 4, 2026 | 930.00 | 930.00 | 893.00 | 893.00 | 880.54 | -2.72% | 434 |
| Aug 3, 2026 | 920.00 | 920.00 | 918.00 | 918.00 | 905.19 | -0.54% | 15 |
| Jul 31, 2026 | 930.00 | 930.00 | 923.00 | 923.00 | 910.12 | -0.43% | 27 |
| Jul 30, 2026 | 921.00 | 928.00 | 921.00 | 927.00 | 914.07 | -0.11% | 19 |
| Jul 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 915.05 | -0.22% | 11 |
| Jul 28, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 917.02 | 0.11% | 98 |
| Jul 27, 2026 | 930.00 | 930.00 | 915.00 | 929.00 | 916.04 | 2.88% | 172 |
| Jul 23, 2026 | 910.00 | 923.00 | 903.00 | 903.00 | 890.40 | -2.38% | 25 |
| Jul 22, 2026 | 915.00 | 925.00 | 915.00 | 925.00 | 912.09 | 1.09% | 47 |
| Jul 21, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 902.23 | 0.66% | 2 |
| Jul 17, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 896.32 | -0.44% | 1 |
| Jul 16, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 900.26 | 0.33% | 10 |
| Jul 15, 2026 | 895.00 | 910.00 | 895.00 | 910.00 | 897.30 | - | 112 |
| Jul 14, 2026 | 892.00 | 910.00 | 892.00 | 910.00 | 897.30 | 0.44% | 18 |
| Jul 13, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 893.36 | 1.45% | 2 |
| Jul 10, 2026 | 910.00 | 910.00 | 896.00 | 896.00 | 880.58 | -0.22% | 16 |
| Jul 9, 2026 | 900.00 | 900.00 | 898.00 | 898.00 | 882.55 | -0.22% | 103 |
| Jul 8, 2026 | 905.00 | 905.00 | 900.00 | 900.00 | 884.51 | -1.10% | 4,868 |