Simplex Asset Management Co.Ltd. - JPX Startup100 ETF (TYO:526A)
Japan · Delayed Price · Currency is JPY 2,331.00
+32.00 (1.39%)
At close: Sep 18, 2026
TYO:526A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,337.00 | 2,340.00 | 2,304.00 | 2,331.00 | 2,331.00 | 1.39% | 1,332 |
| Sep 17, 2026 | 2,270.00 | 2,314.00 | 2,270.00 | 2,299.00 | 2,299.00 | 1.05% | 2,173 |
| Sep 16, 2026 | 2,299.00 | 2,299.00 | 2,249.00 | 2,275.00 | 2,275.00 | -2.74% | 718 |
| Sep 15, 2026 | 2,345.00 | 2,345.00 | 2,245.00 | 2,339.00 | 2,339.00 | 1.08% | 232 |
| Sep 14, 2026 | 2,100.00 | 2,314.00 | 2,100.00 | 2,314.00 | 2,314.00 | 5.18% | 1,595 |
| Sep 11, 2026 | 2,200.00 | 2,221.00 | 2,168.00 | 2,200.00 | 2,200.00 | -2.09% | 625 |
| Sep 10, 2026 | 2,200.00 | 2,253.00 | 2,200.00 | 2,247.00 | 2,247.00 | 0.31% | 310 |
| Sep 9, 2026 | 2,315.00 | 2,315.00 | 2,227.00 | 2,240.00 | 2,240.00 | -1.10% | 210 |
| Sep 8, 2026 | 2,320.00 | 2,320.00 | 2,256.00 | 2,265.00 | 2,265.00 | -0.44% | 554 |
| Sep 7, 2026 | 2,350.00 | 2,350.00 | 2,268.00 | 2,275.00 | 2,275.00 | -1.77% | 1,756 |
| Sep 4, 2026 | 2,214.00 | 2,316.00 | 2,214.00 | 2,316.00 | 2,316.00 | 4.80% | 2,154 |
| Sep 3, 2026 | 2,223.00 | 2,247.00 | 2,210.00 | 2,210.00 | 2,210.00 | -1.73% | 2,375 |
| Sep 2, 2026 | 2,334.00 | 2,334.00 | 2,247.00 | 2,249.00 | 2,249.00 | -3.27% | 1,506 |
| Sep 1, 2026 | 2,400.00 | 2,400.00 | 2,323.00 | 2,325.00 | 2,325.00 | -2.11% | 1,521 |
| Aug 31, 2026 | 2,439.00 | 2,439.00 | 2,372.00 | 2,375.00 | 2,375.00 | -1.45% | 2,250 |
| Aug 28, 2026 | 2,305.00 | 2,418.00 | 2,305.00 | 2,410.00 | 2,410.00 | 3.04% | 2,702 |
| Aug 27, 2026 | 2,359.00 | 2,359.00 | 2,309.00 | 2,339.00 | 2,339.00 | 1.30% | 1,281 |
| Aug 26, 2026 | 2,290.00 | 2,309.00 | 2,286.00 | 2,309.00 | 2,309.00 | 1.05% | 409 |
| Aug 25, 2026 | 2,290.00 | 2,290.00 | 2,269.00 | 2,285.00 | 2,285.00 | 0.22% | 238 |
| Aug 24, 2026 | 2,335.00 | 2,335.00 | 2,269.00 | 2,280.00 | 2,280.00 | -0.22% | 1,681 |
| Aug 21, 2026 | 2,280.00 | 2,285.00 | 2,250.00 | 2,285.00 | 2,285.00 | - | 186 |
| Aug 20, 2026 | 2,257.00 | 2,285.00 | 2,230.00 | 2,285.00 | 2,285.00 | 1.11% | 1,163 |
| Aug 19, 2026 | 2,390.00 | 2,390.00 | 2,168.00 | 2,260.00 | 2,260.00 | -4.64% | 2,308 |
| Aug 18, 2026 | 2,298.00 | 2,370.00 | 2,199.00 | 2,370.00 | 2,370.00 | 5.43% | 1,777 |
| Aug 17, 2026 | 2,199.00 | 2,248.00 | 2,199.00 | 2,248.00 | 2,248.00 | 0.54% | 1,042 |
| Aug 14, 2026 | 2,150.00 | 2,260.00 | 2,150.00 | 2,236.00 | 2,236.00 | 1.64% | 1,678 |
| Aug 13, 2026 | 2,165.00 | 2,200.00 | 2,137.00 | 2,200.00 | 2,200.00 | 1.66% | 979 |
| Aug 12, 2026 | 2,110.00 | 2,165.00 | 2,110.00 | 2,164.00 | 2,164.00 | 1.07% | 644 |
| Aug 10, 2026 | 2,112.00 | 2,141.00 | 2,112.00 | 2,141.00 | 2,141.00 | 2.05% | 478 |
| Aug 7, 2026 | 2,061.00 | 2,105.00 | 2,061.00 | 2,098.00 | 2,098.00 | -0.52% | 452 |
| Aug 6, 2026 | 2,120.00 | 2,120.00 | 2,100.00 | 2,109.00 | 2,109.00 | -0.52% | 829 |
| Aug 5, 2026 | 2,098.00 | 2,120.00 | 2,093.00 | 2,120.00 | 2,120.00 | 1.48% | 1,403 |
| Aug 4, 2026 | 2,049.00 | 2,089.00 | 2,049.00 | 2,089.00 | 2,089.00 | 1.95% | 438 |
| Aug 3, 2026 | 2,080.00 | 2,080.00 | 2,005.00 | 2,049.00 | 2,049.00 | -1.01% | 425 |
| Jul 31, 2026 | 2,050.00 | 2,070.00 | 2,015.00 | 2,070.00 | 2,070.00 | 1.92% | 433 |
| Jul 30, 2026 | 2,069.00 | 2,069.00 | 2,030.00 | 2,031.00 | 2,031.00 | -1.65% | 529 |
| Jul 29, 2026 | 2,011.00 | 2,065.00 | 2,011.00 | 2,065.00 | 2,065.00 | 0.83% | 1,564 |
| Jul 28, 2026 | 2,080.00 | 2,080.00 | 2,000.00 | 2,048.00 | 2,048.00 | -1.01% | 388 |
| Jul 27, 2026 | 1,989.00 | 2,069.00 | 1,987.00 | 2,069.00 | 2,069.00 | 4.02% | 4,795 |
| Jul 24, 2026 | 1,970.00 | 1,989.00 | 1,954.00 | 1,989.00 | 1,989.00 | 0.81% | 1,555 |
| Jul 23, 2026 | 1,988.00 | 1,988.00 | 1,970.00 | 1,973.00 | 1,973.00 | -0.75% | 348 |
| Jul 22, 2026 | 2,038.00 | 2,038.00 | 1,988.00 | 1,988.00 | 1,988.00 | -1.83% | 52 |
| Jul 21, 2026 | 2,074.00 | 2,074.00 | 2,012.00 | 2,025.00 | 2,025.00 | 2.07% | 498 |
| Jul 17, 2026 | 1,972.00 | 2,020.00 | 1,970.00 | 1,984.00 | 1,984.00 | -3.88% | 2,144 |
| Jul 16, 2026 | 2,042.00 | 2,065.00 | 2,041.00 | 2,064.00 | 2,064.00 | 0.98% | 1,376 |
| Jul 15, 2026 | 2,040.00 | 2,044.00 | 2,001.00 | 2,044.00 | 2,044.00 | -0.05% | 175 |
| Jul 14, 2026 | 2,012.00 | 2,045.00 | 2,012.00 | 2,045.00 | 2,045.00 | 2.25% | 2,544 |
| Jul 13, 2026 | 2,019.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.14% | 498 |
| Jul 10, 2026 | 2,013.00 | 2,028.00 | 2,010.00 | 2,023.00 | 2,023.00 | 0.20% | 536 |
| Jul 9, 2026 | 2,009.00 | 2,020.00 | 1,986.00 | 2,019.00 | 2,019.00 | 0.05% | 1,646 |