Blackrock Japan Co., Ltd. - iShares Platinum ETF (TYO:569A)
Japan · Delayed Price · Currency is JPY 179.40
0.00 (0.00%)
At close: Sep 18, 2026
TYO:569A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 175.90 | 179.40 | 173.90 | 179.40 | 179.40 | 3.04% | 112,420 |
| Sep 17, 2026 | 173.90 | 174.60 | 172.10 | 174.10 | 174.10 | -0.11% | 147,540 |
| Sep 16, 2026 | 173.50 | 175.60 | 172.60 | 174.30 | 174.30 | 1.51% | 23,080 |
| Sep 15, 2026 | 171.00 | 172.80 | 169.60 | 171.70 | 171.70 | -1.27% | 25,410 |
| Sep 14, 2026 | 173.60 | 174.30 | 172.30 | 173.90 | 173.90 | 0.06% | 32,080 |
| Sep 11, 2026 | 173.00 | 174.10 | 172.00 | 173.80 | 173.80 | -4.40% | 29,710 |
| Sep 10, 2026 | 182.10 | 183.70 | 181.20 | 181.80 | 181.80 | 2.60% | 41,190 |
| Sep 9, 2026 | 177.10 | 178.00 | 175.30 | 177.20 | 177.20 | 0.80% | 22,750 |
| Sep 8, 2026 | 178.00 | 178.30 | 175.80 | 175.80 | 175.80 | -1.07% | 32,320 |
| Sep 7, 2026 | 177.90 | 177.90 | 176.10 | 177.70 | 177.70 | -0.17% | 71,690 |
| Sep 4, 2026 | 178.40 | 178.40 | 176.80 | 178.00 | 178.00 | 1.37% | 124,440 |
| Sep 3, 2026 | 177.50 | 177.50 | 175.20 | 175.60 | 175.60 | 0.17% | 37,320 |
| Sep 2, 2026 | 177.40 | 177.40 | 173.20 | 175.30 | 175.30 | -3.89% | 144,930 |
| Sep 1, 2026 | 181.40 | 182.40 | 180.30 | 182.40 | 182.40 | 0.66% | 34,890 |
| Aug 31, 2026 | 184.00 | 184.30 | 180.60 | 181.20 | 181.20 | -3.00% | 30,110 |
| Aug 28, 2026 | 185.50 | 186.80 | 184.50 | 186.80 | 186.80 | 1.14% | 2,780 |
| Aug 27, 2026 | 185.60 | 186.60 | 183.90 | 184.70 | 184.70 | -1.34% | 11,580 |
| Aug 26, 2026 | 187.50 | 188.20 | 186.00 | 187.20 | 187.20 | 0.16% | 14,870 |
| Aug 25, 2026 | 190.20 | 190.20 | 185.20 | 186.90 | 186.90 | -0.95% | 280,630 |
| Aug 24, 2026 | 188.70 | 189.10 | 186.50 | 188.70 | 188.70 | 0.64% | 13,640 |
| Aug 21, 2026 | 184.50 | 190.30 | 184.10 | 187.50 | 187.50 | 3.88% | 24,010 |
| Aug 20, 2026 | 180.30 | 181.50 | 178.80 | 180.50 | 180.50 | 5.13% | 34,630 |
| Aug 19, 2026 | 172.10 | 173.40 | 171.70 | 171.70 | 171.70 | -3.21% | 9,710 |
| Aug 18, 2026 | 177.30 | 179.00 | 175.90 | 177.40 | 177.40 | 0.57% | 5,070 |
| Aug 17, 2026 | 175.10 | 176.50 | 175.10 | 176.40 | 176.40 | 2.02% | 5,670 |
| Aug 14, 2026 | 173.10 | 173.10 | 170.20 | 172.90 | 172.90 | -0.75% | 3,360 |
| Aug 13, 2026 | 178.10 | 178.10 | 174.20 | 174.20 | 174.20 | -1.25% | 15,990 |
| Aug 12, 2026 | 178.20 | 178.20 | 174.90 | 176.40 | 176.40 | 0.23% | 4,100 |
| Aug 10, 2026 | 174.60 | 176.10 | 173.20 | 176.00 | 176.00 | 0.80% | 68,530 |
| Aug 7, 2026 | 175.10 | 175.40 | 171.70 | 174.60 | 174.60 | - | 2,620 |
| Aug 6, 2026 | 174.20 | 176.50 | 173.00 | 174.60 | 174.60 | -0.57% | 8,100 |
| Aug 5, 2026 | 171.90 | 176.40 | 171.00 | 175.60 | 175.60 | 7.40% | 92,820 |
| Aug 4, 2026 | 164.10 | 164.50 | 162.10 | 163.50 | 163.50 | -0.37% | 9,020 |
| Aug 3, 2026 | 166.00 | 166.00 | 161.70 | 164.10 | 164.10 | -1.14% | 7,080 |
| Jul 31, 2026 | 167.30 | 167.30 | 164.80 | 166.00 | 166.00 | 1.59% | 11,530 |
| Jul 30, 2026 | 167.80 | 167.80 | 163.30 | 163.40 | 163.40 | -0.91% | 14,850 |
| Jul 29, 2026 | 168.00 | 168.00 | 164.00 | 164.90 | 164.90 | -0.12% | 6,740 |
| Jul 28, 2026 | 169.60 | 169.60 | 165.00 | 165.10 | 165.10 | -1.73% | 2,730 |
| Jul 27, 2026 | 168.80 | 168.80 | 166.30 | 168.00 | 168.00 | 2.50% | 1,990 |
| Jul 24, 2026 | 166.30 | 166.30 | 163.40 | 163.90 | 163.90 | -3.47% | 9,130 |
| Jul 23, 2026 | 172.00 | 172.00 | 169.40 | 169.80 | 169.80 | 0.12% | 4,420 |
| Jul 22, 2026 | 167.40 | 171.70 | 167.40 | 169.60 | 169.60 | 1.98% | 17,160 |
| Jul 21, 2026 | 163.70 | 166.30 | 162.50 | 166.30 | 166.30 | 1.40% | 19,340 |
| Jul 17, 2026 | 166.30 | 167.20 | 163.00 | 164.00 | 164.00 | -3.81% | 33,280 |
| Jul 16, 2026 | 169.00 | 171.80 | 169.00 | 170.50 | 170.50 | 1.85% | 2,500 |
| Jul 15, 2026 | 168.90 | 168.90 | 167.00 | 167.40 | 167.40 | 1.15% | 12,070 |
| Jul 14, 2026 | 163.00 | 168.50 | 162.80 | 165.50 | 165.50 | 0.24% | 9,450 |
| Jul 13, 2026 | 171.00 | 171.00 | 163.40 | 165.10 | 165.10 | -1.14% | 19,420 |
| Jul 10, 2026 | 168.70 | 168.70 | 164.90 | 167.00 | 167.00 | 1.71% | 1,060 |
| Jul 9, 2026 | 164.20 | 165.10 | 162.90 | 164.20 | 164.20 | -2.26% | 49,840 |