BLACKROCK JAPAN CO LTD-iShares 20+ Year Japan Government Bond ETF (TYO:573A)
Japan · Delayed Price · Currency is JPY 488.50
+2.00 (0.41%)
At close: Sep 18, 2026
TYO:573A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 492.60 | 493.30 | 488.50 | 488.50 | 488.50 | 0.41% | 150,340 |
| Sep 17, 2026 | 489.20 | 489.20 | 486.30 | 486.50 | 486.50 | 0.54% | 273,190 |
| Sep 16, 2026 | 486.50 | 486.50 | 483.00 | 483.90 | 483.90 | -0.23% | 820,890 |
| Sep 15, 2026 | 490.00 | 490.10 | 485.00 | 485.00 | 485.00 | -0.94% | 320,590 |
| Sep 14, 2026 | 494.50 | 494.50 | 489.60 | 489.60 | 489.60 | -0.89% | 80,990 |
| Sep 11, 2026 | 492.30 | 494.00 | 488.40 | 494.00 | 494.00 | -0.20% | 281,440 |
| Sep 10, 2026 | 498.60 | 498.60 | 493.60 | 495.00 | 495.00 | -0.60% | 125,040 |
| Sep 9, 2026 | 498.90 | 499.50 | 498.00 | 498.00 | 498.00 | - | 74,880 |
| Sep 8, 2026 | 496.00 | 498.40 | 493.60 | 498.00 | 498.00 | 0.99% | 177,350 |
| Sep 7, 2026 | 496.90 | 497.30 | 492.70 | 493.10 | 493.10 | -0.38% | 332,780 |
| Sep 4, 2026 | 492.00 | 496.40 | 490.90 | 495.00 | 495.00 | 1.52% | 78,920 |
| Sep 3, 2026 | 484.00 | 488.50 | 484.00 | 487.60 | 487.60 | 1.39% | 79,960 |
| Sep 2, 2026 | 481.00 | 481.10 | 479.60 | 480.90 | 480.90 | -0.46% | 37,460 |
| Sep 1, 2026 | 486.00 | 486.00 | 480.50 | 483.10 | 483.10 | -0.41% | 75,890 |
| Aug 31, 2026 | 486.70 | 486.70 | 483.20 | 485.10 | 485.10 | -0.23% | 36,510 |
| Aug 28, 2026 | 490.70 | 490.70 | 486.00 | 486.20 | 486.20 | -0.94% | 36,250 |
| Aug 27, 2026 | 491.30 | 491.50 | 490.00 | 490.80 | 490.80 | 0.04% | 4,420 |
| Aug 26, 2026 | 492.20 | 492.20 | 490.60 | 490.60 | 490.60 | 0.18% | 63,580 |
| Aug 25, 2026 | 490.00 | 491.20 | 489.70 | 489.70 | 489.70 | -0.06% | 3,930 |
| Aug 24, 2026 | 489.50 | 490.00 | 488.80 | 490.00 | 490.00 | -0.24% | 1,810 |
| Aug 21, 2026 | 493.40 | 493.40 | 490.10 | 491.20 | 491.20 | -0.49% | 31,220 |
| Aug 20, 2026 | 491.50 | 494.50 | 487.90 | 493.60 | 493.60 | 1.19% | 272,470 |
| Aug 19, 2026 | 485.60 | 491.70 | 484.90 | 487.80 | 487.80 | 0.25% | 27,350 |
| Aug 18, 2026 | 488.50 | 488.50 | 485.10 | 486.60 | 486.60 | -0.39% | 286,830 |
| Aug 17, 2026 | 492.70 | 492.70 | 488.00 | 488.50 | 488.50 | -1.23% | 16,600 |
| Aug 14, 2026 | 492.20 | 494.60 | 492.20 | 494.60 | 494.60 | 0.24% | 16,920 |
| Aug 13, 2026 | 495.40 | 495.40 | 492.10 | 493.40 | 493.40 | -0.30% | 10,940 |
| Aug 12, 2026 | 495.40 | 495.40 | 494.60 | 494.90 | 494.90 | -0.68% | 10,320 |
| Aug 10, 2026 | 499.90 | 499.90 | 498.00 | 498.30 | 498.30 | -0.30% | 14,920 |
| Aug 7, 2026 | 499.50 | 499.90 | 497.00 | 499.80 | 499.80 | 0.34% | 5,960 |
| Aug 6, 2026 | 496.70 | 499.80 | 496.60 | 498.10 | 498.10 | 0.28% | 122,590 |
| Aug 5, 2026 | 494.30 | 496.70 | 494.00 | 496.70 | 496.70 | 0.49% | 47,630 |
| Aug 4, 2026 | 496.00 | 496.70 | 494.10 | 494.30 | 494.30 | -0.10% | 87,720 |
| Aug 3, 2026 | 494.70 | 495.40 | 492.50 | 494.80 | 494.80 | -0.20% | 134,590 |
| Jul 31, 2026 | 496.80 | 497.60 | 494.70 | 495.80 | 495.80 | 0.06% | 17,070 |
| Jul 30, 2026 | 498.00 | 498.00 | 495.30 | 495.50 | 495.50 | -0.48% | 1,270 |
| Jul 29, 2026 | 496.50 | 497.90 | 494.00 | 497.90 | 497.90 | 0.44% | 72,790 |
| Jul 28, 2026 | 495.60 | 511.80 | 495.00 | 495.70 | 495.70 | -0.04% | 7,860 |
| Jul 27, 2026 | 497.20 | 497.20 | 495.40 | 495.90 | 495.90 | 0.38% | 7,640 |
| Jul 24, 2026 | 497.80 | 497.80 | 493.40 | 494.00 | 494.00 | -0.98% | 185,590 |
| Jul 23, 2026 | 500.80 | 500.90 | 498.60 | 498.90 | 498.90 | -0.36% | 73,850 |
| Jul 22, 2026 | 500.00 | 500.70 | 499.00 | 500.70 | 500.70 | -0.02% | 1,090 |
| Jul 21, 2026 | 501.20 | 501.20 | 499.50 | 500.80 | 500.80 | -0.10% | 8,990 |
| Jul 17, 2026 | 504.70 | 511.80 | 501.30 | 501.30 | 501.30 | -0.69% | 389,620 |
| Jul 16, 2026 | 508.80 | 508.80 | 503.50 | 504.80 | 504.80 | -1.25% | 18,960 |
| Jul 15, 2026 | 510.30 | 511.60 | 508.10 | 511.20 | 511.20 | 0.29% | 346,080 |
| Jul 14, 2026 | 498.50 | 509.70 | 498.40 | 509.70 | 509.70 | 2.25% | 43,880 |
| Jul 13, 2026 | 495.10 | 498.90 | 495.10 | 498.50 | 498.50 | 0.36% | 198,970 |
| Jul 10, 2026 | 490.00 | 497.50 | 488.80 | 496.70 | 496.70 | 1.33% | 105,560 |
| Jul 9, 2026 | 488.70 | 490.20 | 486.90 | 490.20 | 490.20 | 0.14% | 78,110 |