Asset Management One Co. Ltd. - One ETF TOPIX High Dividend Growth Index (TYO:541A)
Japan · Delayed Price · Currency is JPY 1,129.00
+11.00 (0.98%)
At close: Sep 18, 2026
TYO:541A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,130.00 | 1,130.00 | 1,115.50 | 1,129.00 | 1,129.00 | 0.98% | 240 |
| Sep 17, 2026 | 1,132.50 | 1,132.50 | 1,118.00 | 1,118.00 | 1,118.00 | 1.27% | 60 |
| Sep 16, 2026 | 1,102.50 | 1,104.00 | 1,102.50 | 1,104.00 | 1,104.00 | - | 50 |
| Sep 15, 2026 | 1,124.50 | 1,124.50 | 1,104.00 | 1,104.00 | 1,104.00 | -0.05% | 360 |
| Sep 14, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,104.50 | 1,104.50 | 1.99% | 170 |
| Sep 11, 2026 | 1,110.00 | 1,110.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.46% | 190 |
| Sep 10, 2026 | 1,124.50 | 1,124.50 | 1,088.00 | 1,088.00 | 1,088.00 | -0.59% | 340 |
| Sep 9, 2026 | 1,129.00 | 1,129.00 | 1,094.50 | 1,094.50 | 1,094.50 | -1.31% | 550 |
| Sep 8, 2026 | 1,132.00 | 1,132.00 | 1,100.00 | 1,109.00 | 1,109.00 | - | 230 |
| Sep 7, 2026 | 1,130.00 | 1,130.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.58% | 740 |
| Sep 4, 2026 | 1,131.00 | 1,131.00 | 1,115.00 | 1,115.50 | 1,115.50 | -0.62% | 1,200 |
| Sep 3, 2026 | 1,135.00 | 1,135.00 | 1,118.00 | 1,122.50 | 1,122.50 | -3.02% | 1,760 |
| Sep 2, 2026 | 1,151.00 | 1,157.50 | 1,122.50 | 1,157.50 | 1,157.50 | 0.96% | 1,080 |
| Sep 1, 2026 | 1,144.00 | 1,147.50 | 1,144.00 | 1,146.50 | 1,146.50 | 0.57% | 1,640 |
| Aug 31, 2026 | 1,140.00 | 1,140.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.31% | 510 |
| Aug 28, 2026 | 1,143.00 | 1,145.00 | 1,142.00 | 1,143.50 | 1,143.50 | 0.88% | 850 |
| Aug 27, 2026 | 1,137.00 | 1,137.00 | 1,133.00 | 1,133.50 | 1,133.50 | -0.26% | 1,260 |
| Aug 26, 2026 | 1,156.50 | 1,156.50 | 1,134.00 | 1,136.50 | 1,136.50 | -0.18% | 770 |
| Aug 25, 2026 | 1,132.50 | 1,138.50 | 1,132.50 | 1,138.50 | 1,138.50 | 0.53% | 400 |
| Aug 24, 2026 | 1,134.00 | 1,134.00 | 1,131.50 | 1,132.50 | 1,132.50 | 0.49% | 1,030 |
| Aug 21, 2026 | 1,147.00 | 1,147.00 | 1,122.50 | 1,127.00 | 1,127.00 | 0.09% | 1,020 |
| Aug 20, 2026 | 1,154.00 | 1,154.00 | 1,122.00 | 1,126.00 | 1,126.00 | -1.44% | 860 |
| Aug 19, 2026 | 1,149.00 | 1,149.00 | 1,112.50 | 1,142.50 | 1,142.50 | 0.66% | 690 |
| Aug 18, 2026 | 1,149.00 | 1,149.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.87% | 430 |
| Aug 17, 2026 | 1,183.50 | 1,183.50 | 1,106.00 | 1,145.00 | 1,145.00 | -1.80% | 2,170 |
| Aug 14, 2026 | 1,148.00 | 1,166.00 | 1,145.00 | 1,166.00 | 1,166.00 | -2.39% | 3,900 |
| Aug 13, 2026 | 1,191.50 | 1,194.50 | 1,133.00 | 1,194.50 | 1,194.50 | 5.57% | 1,240 |
| Aug 12, 2026 | 1,199.50 | 1,199.50 | 1,127.00 | 1,131.50 | 1,131.50 | -0.31% | 1,780 |
| Aug 10, 2026 | 1,170.00 | 1,170.00 | 1,123.50 | 1,135.00 | 1,135.00 | 2.25% | 280 |
| Aug 7, 2026 | 1,111.50 | 1,111.50 | 1,110.00 | 1,110.00 | 1,110.00 | 0.63% | 1,460 |
| Aug 6, 2026 | 1,100.00 | 1,103.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.27% | 450 |
| Aug 5, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.38% | 690 |
| Aug 4, 2026 | 1,110.00 | 1,110.00 | 1,078.00 | 1,085.00 | 1,085.00 | -3.38% | 960 |
| Aug 3, 2026 | 1,154.00 | 1,154.00 | 1,066.00 | 1,123.00 | 1,123.00 | 2.65% | 1,500 |
| Jul 31, 2026 | 1,080.00 | 1,100.00 | 1,070.00 | 1,094.00 | 1,094.00 | 1.34% | 1,360 |
| Jul 30, 2026 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | -0.55% | 50 |
| Jul 29, 2026 | 1,079.50 | 1,085.50 | 1,079.50 | 1,085.50 | 1,085.50 | 0.56% | 700 |
| Jul 28, 2026 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | -0.64% | 20 |
| Jul 27, 2026 | 1,100.00 | 1,100.00 | 1,086.50 | 1,086.50 | 1,086.50 | 1.45% | 30 |
| Jul 24, 2026 | 1,069.00 | 1,072.00 | 1,068.50 | 1,071.00 | 1,071.00 | -1.02% | 220 |
| Jul 23, 2026 | 1,086.50 | 1,086.50 | 1,082.00 | 1,082.00 | 1,082.00 | 0.19% | 430 |
| Jul 22, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 1,040 |
| Jul 21, 2026 | 1,102.50 | 1,102.50 | 1,073.50 | 1,080.00 | 1,080.00 | 0.56% | 820 |
| Jul 17, 2026 | 1,097.50 | 1,097.50 | 1,061.00 | 1,074.00 | 1,074.00 | -1.60% | 560 |
| Jul 16, 2026 | 1,088.50 | 1,091.50 | 1,088.00 | 1,091.50 | 1,091.50 | -0.18% | 180 |
| Jul 15, 2026 | 1,122.50 | 1,122.50 | 1,087.50 | 1,093.50 | 1,093.50 | 0.09% | 510 |
| Jul 14, 2026 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 1.72% | 20 |
| Jul 13, 2026 | 1,099.50 | 1,099.50 | 1,074.00 | 1,074.00 | 1,074.00 | -0.60% | 240 |
| Jul 10, 2026 | 1,076.00 | 1,082.50 | 1,076.00 | 1,080.50 | 1,080.50 | 0.42% | 290 |
| Jul 9, 2026 | 1,061.50 | 1,077.50 | 1,061.50 | 1,076.00 | 1,076.00 | -1.01% | 570 |