Skip to main content
logo
NZAM ETF S&P500 (JPY Hedged) (TYO:533A)
Japan flag Japan · Delayed Price · Currency is JPY
2,260.00
0.00 (0.00%)
At close: Sep 18, 2026

TYO:533A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,242.002,260.002,242.002,260.002,260.001.94%8
Sep 16, 20262,217.002,217.002,217.002,217.002,217.00-7
Sep 15, 20262,214.002,217.002,214.002,217.002,217.000.45%19
Sep 14, 20262,243.002,243.002,197.002,207.002,207.000.05%40
Sep 11, 20262,205.002,206.002,205.002,206.002,206.000.05%23
Sep 10, 20262,208.002,208.002,205.002,205.002,205.00-0.23%11
Sep 9, 20262,284.002,284.002,210.002,210.002,210.00-4.20%214
Sep 8, 20262,226.002,307.002,218.002,307.002,307.002.22%109
Sep 7, 20262,310.002,310.002,257.002,257.002,257.00-0.97%13
Sep 4, 20262,265.002,279.002,262.002,279.002,279.000.35%18
Sep 3, 20262,271.002,271.002,271.002,271.002,271.00-0.83%5
Sep 2, 20262,298.002,298.002,290.002,290.002,290.00-0.69%15
Sep 1, 20262,306.002,309.002,306.002,306.002,306.000.04%67
Aug 31, 20262,336.002,336.002,304.002,305.002,305.00-1.33%21
Aug 28, 20262,309.002,336.002,309.002,336.002,336.002.10%8
Aug 27, 20262,288.002,288.002,288.002,288.002,288.00-1
Aug 26, 20262,294.002,294.002,288.002,288.002,288.00-0.26%18
Aug 25, 20262,288.002,294.002,288.002,294.002,294.000.31%63
Aug 24, 20262,333.002,333.002,285.002,287.002,287.000.09%32
Aug 21, 20262,330.002,330.002,282.002,285.002,285.00-0.70%5
Aug 19, 20262,304.002,304.002,301.002,301.002,301.00-0.52%11
Aug 18, 20262,319.002,319.002,313.002,313.002,313.00-0.73%21
Aug 17, 20262,395.002,395.002,324.002,330.002,330.00-2.80%220
Aug 14, 20262,399.002,399.002,354.002,397.002,397.001.83%8
Aug 13, 20262,355.002,355.002,354.002,354.002,354.00-6
Aug 12, 20262,352.002,354.002,305.002,354.002,354.000.09%10
Aug 10, 20262,399.002,399.002,352.002,352.002,352.00-7
Aug 5, 20262,352.002,352.002,352.002,352.002,352.002.17%1
Aug 3, 20262,347.002,347.002,302.002,302.002,302.00-3.96%26
Jul 31, 20262,397.002,397.002,397.002,397.002,397.001.57%1
Jul 30, 20262,360.002,360.002,360.002,360.002,360.00-0.25%1
Jul 27, 20262,403.002,403.002,366.002,366.002,366.00-1.99%22
Jul 24, 20262,367.002,414.002,367.002,414.002,414.006.48%5
Jul 21, 20262,267.002,267.002,267.002,267.002,267.00-0.66%38
Jul 17, 20262,287.002,287.002,282.002,282.002,282.00-0.22%5
Jul 16, 20262,392.002,415.002,286.002,287.002,287.00-4.43%186
Jul 15, 20262,318.002,393.002,318.002,393.002,393.005.51%11
Jul 14, 20262,294.002,294.002,266.002,268.002,268.00-3.24%212
Jul 13, 20262,402.002,413.002,344.002,344.002,344.001.82%218
Jul 10, 20262,299.002,302.002,299.002,302.002,302.00-4.04%3
Jul 9, 20262,399.002,399.002,399.002,399.002,399.002.70%2
Jul 8, 20262,336.002,336.002,336.002,336.002,336.00-2.10%1
Jul 6, 20262,386.002,386.002,386.002,386.002,386.004.42%2
Jul 3, 20262,251.002,495.002,251.002,285.002,285.000.13%249
Jul 2, 20262,282.002,282.002,282.002,282.002,282.001.29%1
Jul 1, 20262,634.002,634.002,253.002,253.002,253.00-3.30%295
Jun 30, 20262,300.002,330.002,300.002,330.002,330.001.30%3
Jun 29, 20262,321.002,321.002,300.002,300.002,300.00-0.90%53
Jun 26, 20262,321.002,321.002,321.002,321.002,321.000.04%102
Jun 25, 20262,269.002,320.002,269.002,320.002,320.002.25%23