Blackrock Japan Co., Ltd. - iShares Silver ETF (TYO:568A)
Japan · Delayed Price · Currency is JPY 171.60
0.00 (0.00%)
At close: Sep 18, 2026
TYO:568A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 167.70 | 171.70 | 167.20 | 171.60 | 171.60 | 5.47% | 178,650 |
| Sep 17, 2026 | 161.60 | 164.00 | 161.20 | 162.70 | 162.70 | -0.91% | 302,430 |
| Sep 16, 2026 | 161.80 | 164.90 | 161.40 | 164.20 | 164.20 | 2.88% | 106,510 |
| Sep 15, 2026 | 160.10 | 161.10 | 159.30 | 159.60 | 159.60 | -0.93% | 64,740 |
| Sep 14, 2026 | 161.80 | 162.20 | 160.60 | 161.10 | 161.10 | -0.43% | 91,100 |
| Sep 11, 2026 | 164.90 | 164.90 | 159.30 | 161.80 | 161.80 | -4.77% | 163,300 |
| Sep 10, 2026 | 169.30 | 170.70 | 168.90 | 169.90 | 169.90 | 1.74% | 78,750 |
| Sep 9, 2026 | 164.10 | 167.70 | 164.00 | 167.00 | 167.00 | 0.60% | 86,270 |
| Sep 8, 2026 | 167.70 | 168.80 | 166.00 | 166.00 | 166.00 | -1.01% | 121,840 |
| Sep 7, 2026 | 169.60 | 170.00 | 167.20 | 167.70 | 167.70 | -1.53% | 109,230 |
| Sep 4, 2026 | 171.10 | 171.30 | 170.10 | 170.30 | 170.30 | 0.29% | 99,560 |
| Sep 3, 2026 | 169.50 | 170.90 | 169.50 | 169.80 | 169.80 | 1.37% | 127,960 |
| Sep 2, 2026 | 168.70 | 169.10 | 166.70 | 167.50 | 167.50 | -4.12% | 104,470 |
| Sep 1, 2026 | 174.20 | 175.40 | 172.50 | 174.70 | 174.70 | -0.17% | 92,860 |
| Aug 31, 2026 | 174.60 | 175.40 | 172.60 | 175.00 | 175.00 | -3.37% | 266,340 |
| Aug 28, 2026 | 180.90 | 182.00 | 179.10 | 181.10 | 181.10 | 0.72% | 105,030 |
| Aug 27, 2026 | 180.00 | 182.00 | 179.00 | 179.80 | 179.80 | 0.17% | 60,660 |
| Aug 26, 2026 | 181.20 | 181.20 | 178.10 | 179.50 | 179.50 | - | 113,240 |
| Aug 25, 2026 | 182.20 | 182.40 | 177.00 | 179.50 | 179.50 | -0.83% | 105,100 |
| Aug 24, 2026 | 181.80 | 181.80 | 178.60 | 181.00 | 181.00 | 0.56% | 167,410 |
| Aug 21, 2026 | 178.00 | 180.50 | 177.30 | 180.00 | 180.00 | 3.15% | 167,990 |
| Aug 20, 2026 | 174.30 | 175.10 | 172.50 | 174.50 | 174.50 | 6.47% | 109,010 |
| Aug 19, 2026 | 168.20 | 168.20 | 163.50 | 163.90 | 163.90 | -4.21% | 151,330 |
| Aug 18, 2026 | 172.20 | 174.00 | 169.70 | 171.10 | 171.10 | -0.52% | 67,650 |
| Aug 17, 2026 | 170.00 | 172.60 | 169.30 | 172.00 | 172.00 | 2.14% | 40,700 |
| Aug 14, 2026 | 168.90 | 169.70 | 166.40 | 168.40 | 168.40 | -1.17% | 160,580 |
| Aug 13, 2026 | 171.50 | 173.30 | 169.80 | 170.40 | 170.40 | -0.35% | 104,160 |
| Aug 12, 2026 | 170.00 | 171.70 | 168.90 | 171.00 | 171.00 | 2.40% | 75,730 |
| Aug 10, 2026 | 165.10 | 167.10 | 163.60 | 167.00 | 167.00 | 1.21% | 129,440 |
| Aug 7, 2026 | 160.50 | 165.30 | 159.00 | 165.00 | 165.00 | 2.93% | 62,870 |
| Aug 6, 2026 | 161.20 | 163.00 | 159.40 | 160.30 | 160.30 | 0.82% | 60,130 |
| Aug 5, 2026 | 154.20 | 159.40 | 152.60 | 159.00 | 159.00 | 4.88% | 150,950 |
| Aug 4, 2026 | 151.80 | 153.00 | 150.30 | 151.60 | 151.60 | -0.13% | 36,850 |
| Aug 3, 2026 | 154.20 | 154.20 | 147.30 | 151.80 | 151.80 | -1.68% | 114,970 |
| Jul 31, 2026 | 155.40 | 155.60 | 153.80 | 154.40 | 154.40 | 0.59% | 39,430 |
| Jul 30, 2026 | 156.20 | 157.30 | 152.70 | 153.50 | 153.50 | -1.29% | 80,050 |
| Jul 29, 2026 | 154.10 | 155.50 | 153.30 | 155.50 | 155.50 | 0.58% | 17,800 |
| Jul 28, 2026 | 157.60 | 157.60 | 152.70 | 154.60 | 154.60 | -3.31% | 46,110 |
| Jul 27, 2026 | 160.00 | 161.30 | 158.90 | 159.90 | 159.90 | 2.90% | 27,390 |
| Jul 24, 2026 | 156.00 | 156.00 | 153.90 | 155.40 | 155.40 | -2.75% | 71,320 |
| Jul 23, 2026 | 161.10 | 161.10 | 159.00 | 159.80 | 159.80 | - | 47,540 |
| Jul 22, 2026 | 157.80 | 160.50 | 157.30 | 159.80 | 159.80 | 2.24% | 121,500 |
| Jul 21, 2026 | 150.50 | 156.30 | 150.00 | 156.30 | 156.30 | 4.83% | 29,880 |
| Jul 17, 2026 | 150.60 | 151.00 | 146.70 | 149.10 | 149.10 | -4.73% | 177,700 |
| Jul 16, 2026 | 154.90 | 156.50 | 151.60 | 156.50 | 156.50 | 0.51% | 150,980 |
| Jul 15, 2026 | 156.80 | 157.20 | 154.70 | 155.70 | 155.70 | - | 66,100 |
| Jul 14, 2026 | 153.90 | 155.70 | 151.80 | 155.70 | 155.70 | 0.45% | 98,060 |
| Jul 13, 2026 | 160.00 | 160.00 | 153.20 | 155.00 | 155.00 | -3.13% | 443,790 |
| Jul 10, 2026 | 160.80 | 160.80 | 158.90 | 160.00 | 160.00 | 1.85% | 19,960 |
| Jul 9, 2026 | 155.90 | 158.40 | 153.90 | 157.10 | 157.10 | -3.20% | 144,820 |