Asset Management One Co., Ltd. - One ETF Japanese Government Bond 17-20 Years Fund (TYO:496A)
Japan · Delayed Price · Currency is JPY 924.20
0.00 (0.00%)
At close: Sep 18, 2026
TYO:496A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 930.00 | 930.00 | 920.50 | 924.20 | 924.20 | 0.52% | 4,090 |
| Sep 17, 2026 | 920.80 | 924.30 | 919.40 | 919.40 | 919.40 | -0.05% | 21,050 |
| Sep 16, 2026 | 941.90 | 941.90 | 927.70 | 930.10 | 919.90 | 0.33% | 60 |
| Sep 15, 2026 | 932.10 | 932.70 | 927.00 | 927.00 | 916.83 | -0.55% | 29,980 |
| Sep 14, 2026 | 935.80 | 935.80 | 932.10 | 932.10 | 921.88 | -0.15% | 40,080 |
| Sep 11, 2026 | 936.80 | 936.80 | 931.00 | 933.50 | 923.26 | -0.77% | 570 |
| Sep 10, 2026 | 940.70 | 940.70 | 940.70 | 940.70 | 930.38 | 0.20% | 10 |
| Sep 9, 2026 | 939.50 | 944.40 | 938.80 | 938.80 | 928.50 | -0.69% | 200 |
| Sep 8, 2026 | 940.10 | 945.90 | 940.10 | 945.30 | 934.93 | -0.06% | 340 |
| Sep 7, 2026 | 945.90 | 945.90 | 944.60 | 945.90 | 935.53 | 0.63% | 80 |
| Sep 4, 2026 | 934.00 | 940.00 | 934.00 | 940.00 | 929.69 | 0.77% | 12,320 |
| Sep 3, 2026 | 929.70 | 933.00 | 929.70 | 932.80 | 922.57 | 1.16% | 260 |
| Sep 2, 2026 | 926.30 | 926.30 | 922.10 | 922.10 | 911.99 | 0.11% | 110 |
| Sep 1, 2026 | 929.00 | 930.90 | 921.10 | 921.10 | 911.00 | -1.06% | 43,660 |
| Aug 31, 2026 | 933.00 | 933.00 | 931.00 | 931.00 | 920.79 | -0.26% | 70 |
| Aug 28, 2026 | 927.40 | 934.00 | 927.40 | 933.40 | 923.16 | -0.38% | 2,560 |
| Aug 27, 2026 | 936.80 | 937.00 | 936.80 | 937.00 | 926.72 | 0.02% | 1,160 |
| Aug 26, 2026 | 941.10 | 941.10 | 936.80 | 936.80 | 926.53 | 0.11% | 380 |
| Aug 25, 2026 | 936.50 | 936.50 | 934.30 | 935.80 | 925.54 | 0.06% | 270 |
| Aug 24, 2026 | 939.20 | 939.20 | 935.20 | 935.20 | 924.94 | -0.32% | 30 |
| Aug 21, 2026 | 941.80 | 941.80 | 938.10 | 938.20 | 927.91 | -0.38% | 32,040 |
| Aug 20, 2026 | 941.70 | 941.80 | 940.00 | 941.80 | 931.47 | 0.52% | 130 |
| Aug 19, 2026 | 930.60 | 936.90 | 926.50 | 936.90 | 926.63 | 0.67% | 30,460 |
| Aug 18, 2026 | 930.50 | 930.70 | 927.90 | 930.70 | 920.49 | 0.05% | 79,960 |
| Aug 17, 2026 | 930.00 | 932.00 | 930.00 | 930.20 | 920.00 | -0.97% | 17,740 |
| Aug 14, 2026 | 940.80 | 940.80 | 939.30 | 939.30 | 929.00 | 0.34% | 620 |
| Aug 13, 2026 | 940.00 | 940.00 | 936.10 | 936.10 | 925.83 | -0.45% | 170 |
| Aug 12, 2026 | 945.80 | 945.80 | 939.00 | 940.30 | 929.99 | -0.50% | 130 |
| Aug 10, 2026 | 942.30 | 945.00 | 942.30 | 945.00 | 934.64 | -0.06% | 90 |
| Aug 7, 2026 | 945.60 | 946.00 | 945.60 | 945.60 | 935.23 | 0.15% | 40,110 |
| Aug 6, 2026 | 944.20 | 944.20 | 944.20 | 944.20 | 933.85 | 0.34% | 10 |
| Aug 5, 2026 | 942.90 | 943.40 | 941.00 | 941.00 | 930.68 | -0.20% | 70,300 |
| Aug 4, 2026 | 942.00 | 942.90 | 940.50 | 942.90 | 932.56 | 0.57% | 60 |
| Aug 3, 2026 | 941.50 | 943.00 | 937.00 | 937.60 | 927.32 | -0.54% | 126,620 |
| Jul 31, 2026 | 943.60 | 943.60 | 940.00 | 942.70 | 932.36 | 0.21% | 780 |
| Jul 30, 2026 | 944.80 | 945.70 | 940.70 | 940.70 | 930.38 | -0.71% | 460 |
| Jul 29, 2026 | 944.60 | 947.40 | 941.60 | 947.40 | 937.01 | -0.06% | 63,520 |
| Jul 28, 2026 | 946.70 | 948.00 | 945.80 | 948.00 | 937.60 | 0.26% | 6,030 |
| Jul 27, 2026 | 940.30 | 945.50 | 940.30 | 945.50 | 935.13 | 0.27% | 1,960 |
| Jul 24, 2026 | 942.10 | 943.00 | 939.30 | 943.00 | 932.66 | -0.25% | 60,320 |
| Jul 23, 2026 | 946.00 | 946.00 | 944.70 | 945.40 | 935.03 | -0.28% | 110,200 |
| Jul 22, 2026 | 941.60 | 948.10 | 941.60 | 948.10 | 937.70 | -0.05% | 4,360 |
| Jul 21, 2026 | 950.20 | 950.20 | 945.00 | 948.60 | 938.20 | -0.34% | 20,390 |
| Jul 17, 2026 | 954.20 | 954.20 | 950.00 | 951.80 | 941.36 | -0.22% | 15,220 |
| Jul 16, 2026 | 963.40 | 963.40 | 953.10 | 953.90 | 943.44 | -0.58% | 6,120 |
| Jul 15, 2026 | 956.90 | 961.90 | 956.90 | 959.50 | 948.98 | 0.71% | 86,750 |
| Jul 14, 2026 | 945.10 | 952.70 | 940.20 | 952.70 | 942.25 | 1.06% | 237,240 |
| Jul 13, 2026 | 948.10 | 948.10 | 940.60 | 942.70 | 932.36 | -0.28% | 157,680 |
| Jul 10, 2026 | 956.00 | 956.00 | 937.20 | 945.30 | 934.93 | 2.08% | 1,850 |
| Jul 9, 2026 | 928.10 | 930.00 | 926.00 | 926.00 | 915.84 | -0.53% | 1,400 |