Blackrock Japan Co., Ltd. - iShares S&P 500 Ex-Financials JPY Hedged Fund (TYO:491A)
Japan · Delayed Price · Currency is JPY 552.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:491A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 550.10 | 552.00 | 549.80 | 552.00 | 552.00 | 0.71% | 60,180 |
| Sep 17, 2026 | 543.00 | 548.30 | 543.00 | 548.10 | 548.10 | 0.46% | 107,230 |
| Sep 16, 2026 | 545.70 | 546.90 | 545.60 | 545.60 | 545.60 | -0.51% | 9,380 |
| Sep 11, 2026 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | - | 20 |
| Sep 10, 2026 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | -0.83% | 30 |
| Sep 7, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -0.36% | 230 |
| Aug 27, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.93% | 20 |
| Aug 26, 2026 | 549.90 | 549.90 | 549.90 | 549.90 | 549.90 | -1.17% | 10 |
| Aug 20, 2026 | 556.40 | 556.40 | 556.40 | 556.40 | 556.40 | 0.87% | 10 |
| Aug 19, 2026 | 555.80 | 555.80 | 551.00 | 551.60 | 551.60 | -0.76% | 220 |
| Aug 18, 2026 | 558.70 | 558.70 | 555.80 | 555.80 | 555.80 | -0.66% | 90 |
| Aug 17, 2026 | 561.00 | 561.20 | 559.50 | 559.50 | 559.50 | -0.21% | 50 |
| Aug 14, 2026 | 564.60 | 564.60 | 560.70 | 560.70 | 560.70 | 1.10% | 20 |
| Aug 13, 2026 | 554.60 | 554.60 | 554.60 | 554.60 | 554.60 | - | 20 |
| Aug 12, 2026 | 562.50 | 562.50 | 554.60 | 554.60 | 554.60 | -0.80% | 50 |
| Aug 10, 2026 | 559.10 | 559.10 | 559.10 | 559.10 | 559.10 | 0.67% | 10 |
| Aug 7, 2026 | 555.00 | 555.40 | 553.20 | 555.40 | 555.40 | -0.13% | 50 |
| Aug 6, 2026 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | -0.09% | 10 |
| Aug 5, 2026 | 560.10 | 560.10 | 557.30 | 558.20 | 556.60 | 1.47% | 540 |
| Aug 4, 2026 | 549.80 | 550.10 | 549.80 | 550.10 | 548.52 | 0.51% | 20 |
| Aug 3, 2026 | 547.30 | 547.30 | 547.30 | 547.30 | 545.73 | 1.54% | 10 |
| Jul 31, 2026 | 528.80 | 539.00 | 528.80 | 539.00 | 537.46 | 2.47% | 20 |
| Jul 30, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 524.49 | -0.72% | 10 |
| Jul 28, 2026 | 529.80 | 529.80 | 529.80 | 529.80 | 528.28 | -1.85% | 200 |
| Jul 27, 2026 | 535.30 | 539.80 | 535.30 | 539.80 | 538.25 | 0.33% | 20 |
| Jul 24, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 536.46 | -0.06% | 100 |
| Jul 23, 2026 | 546.60 | 546.60 | 538.00 | 538.30 | 536.76 | -0.07% | 1,130 |
| Jul 22, 2026 | 538.70 | 538.70 | 538.70 | 538.70 | 537.16 | 0.30% | 200 |
| Jul 21, 2026 | 537.10 | 537.10 | 537.10 | 537.10 | 535.56 | -0.54% | 120 |
| Jul 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 538.45 | -0.92% | 10 |
| Jul 16, 2026 | 545.00 | 545.40 | 545.00 | 545.00 | 543.44 | -0.57% | 80 |
| Jul 14, 2026 | 548.10 | 548.10 | 548.10 | 548.10 | 546.53 | 1.11% | 10 |
| Jul 13, 2026 | 552.60 | 552.60 | 542.10 | 542.10 | 540.55 | -0.15% | 710 |
| Jul 10, 2026 | 542.90 | 542.90 | 542.90 | 542.90 | 541.34 | -0.89% | 180 |
| Jul 9, 2026 | 547.80 | 547.80 | 547.80 | 547.80 | 546.23 | 0.68% | 100 |
| Jul 3, 2026 | 544.00 | 544.10 | 544.00 | 544.10 | 542.54 | 0.46% | 130 |
| Jul 2, 2026 | 539.20 | 541.60 | 539.20 | 541.60 | 540.05 | 0.45% | 30 |
| Jun 30, 2026 | 539.20 | 539.20 | 539.20 | 539.20 | 537.65 | 0.82% | 40 |
| Jun 29, 2026 | 532.70 | 534.80 | 532.70 | 534.80 | 533.27 | 0.73% | 60 |
| Jun 26, 2026 | 539.60 | 539.60 | 530.00 | 530.90 | 529.38 | -1.61% | 770 |
| Jun 25, 2026 | 543.60 | 543.60 | 530.20 | 539.60 | 538.05 | 0.28% | 2,290 |
| Jun 24, 2026 | 534.30 | 538.10 | 534.30 | 538.10 | 536.56 | 0.71% | 560 |
| Jun 23, 2026 | 544.20 | 544.20 | 534.30 | 534.30 | 532.77 | -1.62% | 165,370 |
| Jun 22, 2026 | 543.40 | 546.60 | 539.80 | 543.10 | 541.54 | 0.33% | 12,370 |
| Jun 19, 2026 | 543.50 | 543.90 | 540.20 | 541.30 | 539.75 | -0.29% | 274,940 |
| Jun 18, 2026 | 542.70 | 544.60 | 542.20 | 542.90 | 541.34 | -0.60% | 53,290 |
| Jun 17, 2026 | 546.20 | 549.30 | 545.70 | 546.20 | 544.63 | -0.58% | 50,690 |
| Jun 16, 2026 | 556.60 | 556.60 | 548.10 | 549.40 | 547.83 | 0.40% | 50,070 |
| Jun 15, 2026 | 545.20 | 547.40 | 545.20 | 547.20 | 545.63 | 1.90% | 55,870 |
| Jun 12, 2026 | 534.00 | 539.70 | 534.00 | 537.00 | 535.46 | 1.38% | 52,640 |