Asset Management One Co., Ltd. - One Etf Japanese Government Bond High Coupon Fund (TYO:492A)
Japan · Delayed Price · Currency is JPY 960.00
-4.10 (-0.43%)
At close: Sep 17, 2026
TYO:492A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 955.10 | 961.10 | 955.10 | 960.00 | 960.00 | 0.22% | 120 |
| Sep 16, 2026 | 965.90 | 965.90 | 962.70 | 964.10 | 957.90 | 0.15% | 140 |
| Sep 15, 2026 | 962.70 | 962.70 | 962.70 | 962.70 | 956.51 | -0.23% | 120 |
| Sep 14, 2026 | 971.10 | 971.10 | 964.50 | 964.90 | 958.69 | 0.03% | 2,410 |
| Sep 11, 2026 | 964.50 | 964.70 | 964.00 | 964.60 | 958.40 | -0.31% | 1,720 |
| Sep 10, 2026 | 973.40 | 973.40 | 966.00 | 967.60 | 961.38 | 0.25% | 190 |
| Sep 9, 2026 | 967.90 | 969.00 | 965.20 | 965.20 | 958.99 | -0.28% | 35,030 |
| Sep 8, 2026 | 972.30 | 972.30 | 967.70 | 967.90 | 961.68 | -0.08% | 50,220 |
| Sep 7, 2026 | 969.90 | 969.90 | 968.70 | 968.70 | 962.47 | 0.20% | 20 |
| Sep 4, 2026 | 963.90 | 966.80 | 963.90 | 966.80 | 960.58 | 0.45% | 28,540 |
| Sep 3, 2026 | 955.80 | 963.20 | 955.80 | 962.50 | 956.31 | 0.53% | 140 |
| Sep 2, 2026 | 960.20 | 960.20 | 957.40 | 957.40 | 951.24 | -0.27% | 350 |
| Sep 1, 2026 | 968.10 | 968.10 | 960.00 | 960.00 | 953.83 | -0.31% | 20,680 |
| Aug 31, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 956.81 | - | 10 |
| Aug 28, 2026 | 964.60 | 964.60 | 963.00 | 963.00 | 956.81 | -0.19% | 70 |
| Aug 27, 2026 | 966.50 | 966.50 | 964.70 | 964.80 | 958.60 | -0.18% | 150 |
| Aug 26, 2026 | 966.60 | 966.60 | 966.50 | 966.50 | 960.28 | 0.04% | 310 |
| Aug 25, 2026 | 966.40 | 966.40 | 966.10 | 966.10 | 959.89 | -0.11% | 110 |
| Aug 24, 2026 | 963.10 | 967.20 | 963.10 | 967.20 | 960.98 | -0.03% | 260 |
| Aug 21, 2026 | 967.20 | 967.50 | 967.20 | 967.50 | 961.28 | -0.05% | 450 |
| Aug 20, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 961.77 | 0.26% | 100 |
| Aug 19, 2026 | 965.50 | 965.50 | 965.50 | 965.50 | 959.29 | -0.28% | 100 |
| Aug 18, 2026 | 963.70 | 968.20 | 963.70 | 968.20 | 961.97 | 0.23% | 160 |
| Aug 17, 2026 | 965.00 | 966.00 | 965.00 | 966.00 | 959.79 | -0.33% | 310 |
| Aug 14, 2026 | 969.20 | 969.20 | 969.20 | 969.20 | 962.97 | 0.44% | 10 |
| Aug 12, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 958.79 | -0.51% | 10 |
| Aug 10, 2026 | 969.90 | 969.90 | 969.90 | 969.90 | 963.66 | -0.24% | 520 |
| Aug 7, 2026 | 972.20 | 972.20 | 972.20 | 972.20 | 965.95 | 0.39% | 10 |
| Aug 6, 2026 | 968.40 | 968.40 | 968.40 | 968.40 | 962.17 | -0.11% | 200 |
| Aug 4, 2026 | 969.50 | 969.50 | 969.50 | 969.50 | 963.27 | -0.39% | 10 |
| Aug 3, 2026 | 962.10 | 973.30 | 962.10 | 973.30 | 967.04 | 0.17% | 120 |
| Jul 31, 2026 | 973.50 | 973.50 | 971.60 | 971.60 | 965.35 | 0.16% | 210 |
| Jul 30, 2026 | 971.80 | 971.80 | 970.00 | 970.00 | 963.76 | -0.27% | 120 |
| Jul 27, 2026 | 976.90 | 976.90 | 972.60 | 972.60 | 966.35 | 0.37% | 290 |
| Jul 24, 2026 | 969.80 | 970.60 | 969.00 | 969.00 | 962.77 | -0.27% | 18,590 |
| Jul 23, 2026 | 972.70 | 972.70 | 971.60 | 971.60 | 965.35 | -0.01% | 6,130 |
| Jul 21, 2026 | 978.40 | 978.40 | 971.70 | 971.70 | 965.45 | -0.29% | 230 |
| Jul 17, 2026 | 975.30 | 975.30 | 974.50 | 974.50 | 968.23 | -0.41% | 8,080 |
| Jul 16, 2026 | 976.60 | 978.50 | 976.60 | 978.50 | 972.21 | 0.36% | 460 |
| Jul 14, 2026 | 973.70 | 975.00 | 973.70 | 975.00 | 968.73 | 0.56% | 60 |
| Jul 10, 2026 | 967.30 | 969.60 | 966.30 | 969.60 | 963.36 | 0.58% | 120 |
| Jul 9, 2026 | 965.00 | 965.00 | 964.00 | 964.00 | 957.80 | -0.31% | 60 |
| Jul 8, 2026 | 967.20 | 967.20 | 967.00 | 967.00 | 960.78 | - | 30 |
| Jul 7, 2026 | 968.00 | 968.70 | 967.00 | 967.00 | 960.78 | -0.31% | 8,630 |
| Jul 6, 2026 | 970.70 | 970.70 | 969.90 | 970.00 | 963.76 | -0.40% | 280 |
| Jul 3, 2026 | 969.70 | 973.90 | 968.40 | 973.90 | 967.64 | -0.33% | 220 |
| Jul 2, 2026 | 972.10 | 977.10 | 972.10 | 977.10 | 970.82 | 0.46% | 100 |
| Jul 1, 2026 | 977.90 | 977.90 | 972.60 | 972.60 | 966.35 | -0.46% | 60 |
| Jun 30, 2026 | 977.50 | 977.50 | 977.10 | 977.10 | 970.82 | -0.07% | 9,700 |
| Jun 26, 2026 | 984.00 | 984.00 | 977.20 | 977.80 | 971.51 | 0.18% | 250 |