Jamp Fund Management Co. Ltd. - NV Bottom Up Equity Investment Strategy Active ETF (TYO:585A)
Japan · Delayed Price · Currency is JPY 1,085.00
+9.00 (0.84%)
At close: Sep 18, 2026
TYO:585A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,089.00 | 1,089.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.84% | 79 |
| Sep 17, 2026 | 1,073.00 | 1,076.00 | 1,073.00 | 1,076.00 | 1,076.00 | 1.32% | 11 |
| Sep 16, 2026 | 1,060.00 | 1,062.00 | 1,058.00 | 1,062.00 | 1,062.00 | 0.95% | 536 |
| Sep 15, 2026 | 1,061.00 | 1,061.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.57% | 34 |
| Sep 14, 2026 | 1,039.00 | 1,058.00 | 1,039.00 | 1,058.00 | 1,058.00 | 0.38% | 140 |
| Sep 11, 2026 | 1,085.00 | 1,085.00 | 1,042.00 | 1,054.00 | 1,054.00 | -0.66% | 378 |
| Sep 10, 2026 | 1,080.00 | 1,080.00 | 1,049.00 | 1,061.00 | 1,061.00 | 0.09% | 177 |
| Sep 9, 2026 | 1,055.00 | 1,065.00 | 1,051.00 | 1,060.00 | 1,060.00 | - | 1,151 |
| Sep 8, 2026 | 1,081.00 | 1,083.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.66% | 742 |
| Sep 7, 2026 | 1,090.00 | 1,093.00 | 1,087.00 | 1,089.00 | 1,089.00 | 0.65% | 304 |
| Sep 4, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,082.00 | 1,082.00 | 0.19% | 309 |
| Sep 3, 2026 | 1,090.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 364 |
| Sep 2, 2026 | 1,099.00 | 1,099.00 | 1,076.00 | 1,085.00 | 1,085.00 | -2.60% | 2,703 |
| Sep 1, 2026 | 1,099.00 | 1,114.00 | 1,099.00 | 1,114.00 | 1,114.00 | 1.55% | 235 |
| Aug 31, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,097.00 | 1,097.00 | 1.01% | 5 |
| Aug 28, 2026 | 1,099.00 | 1,099.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.37% | 183 |
| Aug 27, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 3 |
| Aug 26, 2026 | 1,087.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.46% | 170 |
| Aug 25, 2026 | 1,073.00 | 1,085.00 | 1,073.00 | 1,085.00 | 1,085.00 | 1.02% | 103 |
| Aug 24, 2026 | 1,075.00 | 1,080.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.47% | 307 |
| Aug 21, 2026 | 1,072.00 | 1,076.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.74% | 28 |
| Aug 20, 2026 | 1,068.00 | 1,077.00 | 1,067.00 | 1,077.00 | 1,077.00 | 1.32% | 228 |
| Aug 19, 2026 | 1,062.00 | 1,076.00 | 1,060.00 | 1,063.00 | 1,063.00 | -2.66% | 966 |
| Aug 18, 2026 | 1,112.00 | 1,113.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.73% | 310 |
| Aug 17, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.27% | 111 |
| Aug 14, 2026 | 1,091.00 | 1,107.00 | 1,091.00 | 1,103.00 | 1,103.00 | 0.27% | 473 |
| Aug 13, 2026 | 1,108.00 | 1,108.00 | 1,094.00 | 1,100.00 | 1,100.00 | - | 2,309 |
| Aug 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.10% | 32 |
| Aug 10, 2026 | 1,090.00 | 1,099.00 | 1,050.00 | 1,088.00 | 1,088.00 | 0.09% | 81 |
| Aug 7, 2026 | 1,075.00 | 1,087.00 | 1,075.00 | 1,087.00 | 1,087.00 | 0.83% | 196 |
| Aug 6, 2026 | 1,074.00 | 1,079.00 | 1,074.00 | 1,078.00 | 1,078.00 | 0.75% | 536 |
| Aug 5, 2026 | 1,053.00 | 1,070.00 | 1,053.00 | 1,070.00 | 1,070.00 | 2.79% | 449 |
| Aug 4, 2026 | 1,036.00 | 1,051.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.48% | 477 |
| Aug 3, 2026 | 1,040.00 | 1,040.00 | 1,011.00 | 1,036.00 | 1,036.00 | -0.96% | 1,913 |
| Jul 31, 2026 | 1,049.00 | 1,056.00 | 1,044.00 | 1,046.00 | 1,046.00 | 0.38% | 3,002 |
| Jul 30, 2026 | 1,024.00 | 1,042.00 | 1,021.00 | 1,042.00 | 1,042.00 | 0.39% | 290 |
| Jul 29, 2026 | 1,060.00 | 1,060.00 | 1,023.00 | 1,038.00 | 1,038.00 | -0.19% | 635 |
| Jul 28, 2026 | 1,065.00 | 1,065.00 | 1,037.00 | 1,040.00 | 1,040.00 | -2.26% | 326 |
| Jul 27, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,064.00 | 1,064.00 | 1.33% | 111 |
| Jul 24, 2026 | 1,056.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.85% | 78 |
| Jul 23, 2026 | 1,056.00 | 1,059.00 | 1,056.00 | 1,059.00 | 1,059.00 | 0.76% | 149 |
| Jul 22, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.47% | 210 |
| Jul 21, 2026 | 1,030.00 | 1,056.00 | 1,030.00 | 1,056.00 | 1,056.00 | 2.23% | 78 |
| Jul 17, 2026 | 1,052.00 | 1,062.00 | 1,021.00 | 1,033.00 | 1,033.00 | -2.91% | 655 |
| Jul 16, 2026 | 1,051.00 | 1,068.00 | 1,051.00 | 1,064.00 | 1,064.00 | 0.09% | 319 |
| Jul 15, 2026 | 1,049.00 | 1,064.00 | 1,049.00 | 1,063.00 | 1,063.00 | 0.76% | 182 |
| Jul 14, 2026 | 1,040.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.05% | 229 |
| Jul 13, 2026 | 1,059.00 | 1,059.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.67% | 1,060 |
| Jul 10, 2026 | 1,062.00 | 1,062.00 | 1,045.00 | 1,051.00 | 1,051.00 | 0.19% | 848 |
| Jul 9, 2026 | 1,253.00 | 1,253.00 | 1,038.00 | 1,049.00 | 1,049.00 | -9.80% | 7,754 |