Asset Management One Co., Ltd. - One Etf Japanese Government Bond High Coupon Fund (TYO:492A)
Japan · Delayed Price · Currency is JPY 989.00
-1.00 (-0.10%)
At close: May 1, 2026
TYO:492A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 990.00 | 990.00 | 989.00 | 989.00 | 989.00 | -0.10% | 20 |
| Apr 30, 2026 | 990.60 | 990.60 | 987.70 | 990.00 | 990.00 | -0.18% | 110 |
| Apr 27, 2026 | 992.70 | 992.70 | 991.80 | 991.80 | 991.80 | -0.19% | 140 |
| Apr 24, 2026 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | -0.09% | 20 |
| Apr 23, 2026 | 994.70 | 994.70 | 994.60 | 994.60 | 994.60 | - | 750 |
| Apr 21, 2026 | 995.00 | 996.40 | 994.60 | 994.60 | 994.60 | -0.04% | 940 |
| Apr 20, 2026 | 995.70 | 995.70 | 995.00 | 995.00 | 995.00 | - | 20 |
| Apr 16, 2026 | 993.10 | 995.00 | 991.70 | 995.00 | 995.00 | 0.02% | 1,120 |
| Apr 15, 2026 | 991.50 | 994.80 | 991.50 | 994.80 | 994.80 | 0.34% | 330 |
| Apr 14, 2026 | 990.90 | 991.50 | 987.70 | 991.40 | 991.40 | 0.05% | 2,260 |
| Apr 13, 2026 | 989.90 | 990.90 | 989.00 | 990.90 | 990.90 | -0.10% | 2,150 |
| Apr 10, 2026 | 993.50 | 993.50 | 990.60 | 991.90 | 991.90 | -0.16% | 130 |
| Apr 9, 2026 | 994.90 | 994.90 | 993.50 | 993.50 | 993.50 | -0.14% | 110 |
| Apr 8, 2026 | 994.90 | 994.90 | 994.90 | 994.90 | 994.90 | 0.23% | 10 |
| Apr 7, 2026 | 992.70 | 992.70 | 990.70 | 992.60 | 992.60 | -0.01% | 210 |
| Apr 6, 2026 | 994.30 | 994.30 | 992.40 | 992.70 | 992.70 | -0.09% | 320 |
| Apr 2, 2026 | 993.70 | 993.70 | 993.60 | 993.60 | 993.60 | -0.01% | 60 |
| Apr 1, 2026 | 993.60 | 993.70 | 993.60 | 993.70 | 993.70 | 0.13% | 200 |
| Mar 31, 2026 | 992.80 | 993.00 | 992.40 | 992.40 | 992.40 | -0.12% | 140 |
| Mar 30, 2026 | 992.30 | 993.80 | 990.10 | 993.60 | 993.60 | -0.24% | 260 |
| Mar 27, 2026 | 999.60 | 999.60 | 996.00 | 996.00 | 996.00 | -0.55% | 280 |
| Mar 26, 2026 | 1,003.50 | 1,003.50 | 999.80 | 1,001.50 | 1,001.50 | 0.15% | 1,470 |
| Mar 25, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.79% | 150 |
| Mar 24, 2026 | 1,001.50 | 1,061.50 | 1,001.00 | 1,061.50 | 1,061.50 | 6.41% | 370 |
| Mar 23, 2026 | 1,000.50 | 1,001.00 | 996.30 | 997.60 | 997.60 | -0.34% | 1,130 |
| Mar 19, 2026 | 1,005.50 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 1,120 |
| Mar 18, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.45% | 100 |
| Mar 17, 2026 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,003.50 | 0.10% | 20 |
| Mar 16, 2026 | 1,003.50 | 1,004.50 | 1,003.50 | 1,004.50 | 1,002.50 | 0.10% | 110 |
| Mar 13, 2026 | 1,005.00 | 1,005.00 | 1,003.50 | 1,003.50 | 1,001.50 | -0.15% | 20 |
| Mar 12, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,003.00 | - | 30 |
| Mar 11, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,003.00 | 0.10% | 250 |
| Mar 10, 2026 | 1,004.50 | 1,004.50 | 1,004.00 | 1,004.00 | 1,002.00 | -0.30% | 30 |
| Mar 9, 2026 | 1,008.00 | 1,008.00 | 1,007.00 | 1,007.00 | 1,005.00 | - | 40 |
| Mar 6, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,005.00 | -0.64% | 60 |
| Mar 4, 2026 | 1,014.00 | 1,014.00 | 1,013.50 | 1,013.50 | 1,011.48 | 0.35% | 200 |
| Mar 3, 2026 | 1,011.50 | 1,013.00 | 1,010.00 | 1,010.00 | 1,007.99 | -0.05% | 960 |
| Mar 2, 2026 | 1,018.00 | 1,018.00 | 1,010.50 | 1,010.50 | 1,008.49 | -0.15% | 170 |
| Feb 27, 2026 | 1,012.00 | 1,012.00 | 1,011.00 | 1,012.00 | 1,009.99 | 0.35% | 230 |
| Feb 26, 2026 | 1,029.50 | 1,029.50 | 1,007.00 | 1,008.50 | 1,006.49 | -0.40% | 1,060 |
| Feb 25, 2026 | 1,012.50 | 1,014.00 | 1,012.50 | 1,012.50 | 1,010.49 | -0.15% | 320 |
| Feb 24, 2026 | 1,042.50 | 1,042.50 | 1,014.00 | 1,014.00 | 1,011.98 | 0.15% | 3,610 |
| Feb 20, 2026 | 1,012.00 | 1,014.00 | 1,012.00 | 1,012.50 | 1,010.49 | 0.10% | 80 |
| Feb 19, 2026 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 1,009.49 | 0.45% | 100 |
| Feb 18, 2026 | 1,007.50 | 1,010.00 | 1,007.00 | 1,007.00 | 1,005.00 | 0.35% | 1,840 |
| Feb 17, 2026 | 1,003.00 | 1,003.50 | 1,003.00 | 1,003.50 | 1,001.50 | -0.40% | 260 |
| Feb 16, 2026 | 1,008.00 | 1,008.00 | 1,007.50 | 1,007.50 | 1,005.50 | -0.25% | 200 |
| Feb 13, 2026 | 1,003.00 | 1,010.00 | 1,003.00 | 1,010.00 | 1,007.99 | 1.08% | 130 |
| Feb 12, 2026 | 1,002.00 | 1,007.00 | 999.20 | 999.20 | 997.21 | 0.01% | 3,420 |
| Feb 10, 2026 | 999.10 | 999.10 | 999.10 | 999.10 | 997.11 | 0.01% | 10 |