Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Daiwa ETF-TOPIX (1305.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,071.50+7.00 (+0.34%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2023------
Mar 27, 2023------
Mar 24, 20232,062.002,067.502,055.002,064.502,064.50340,600
Mar 23, 20232,055.502,070.002,045.502,067.002,067.00149,450
Mar 22, 20232,076.502,080.002,067.502,072.502,072.50105,950
Mar 20, 20232,069.002,069.002,037.002,037.002,037.00147,310
Mar 17, 20232,059.502,072.002,056.002,070.002,070.00318,510
Mar 16, 20232,020.002,057.502,017.502,057.002,057.00559,380
Mar 15, 20232,081.502,081.502,061.502,070.002,070.00293,490
Mar 14, 20232,075.502,075.502,042.502,055.502,055.50233,560
Mar 13, 20232,123.002,123.002,097.502,118.502,118.50139,590
Mar 10, 20232,161.502,168.002,142.502,145.002,145.00357,080
Mar 09, 20232,179.002,188.502,179.002,187.502,187.50101,530
Mar 08, 20232,156.002,168.002,155.002,166.002,166.00129,280
Mar 07, 20232,147.502,161.002,147.502,159.502,159.50111,250
Mar 06, 20232,146.002,153.002,143.502,151.502,151.50128,940
Mar 03, 20232,117.502,135.002,114.002,132.002,132.00358,720
Mar 02, 20232,113.502,116.002,101.502,105.002,105.00295,830
Mar 01, 20232,101.002,109.502,095.002,108.002,108.00215,210
Feb 28, 20232,108.502,113.502,101.002,104.002,104.0060,080
Feb 27, 20232,093.502,104.502,093.502,103.502,103.5073,550
Feb 24, 20232,086.502,100.502,084.002,097.002,097.00125,580
Feb 22, 20232,095.002,097.502,079.502,086.002,086.00111,000
Feb 21, 20232,110.502,114.002,102.002,106.502,106.5061,520
Feb 20, 20232,105.502,110.502,100.002,109.002,109.0059,340
Feb 17, 20232,096.002,108.502,096.002,102.502,102.50340,420
Feb 16, 20232,107.002,114.002,105.002,113.002,113.0098,790
Feb 15, 20232,109.502,111.002,093.502,097.502,097.5081,250
Feb 14, 20232,106.502,108.002,098.002,104.502,104.50329,860
Feb 13, 20232,094.002,098.002,078.002,085.002,085.0054,920
Feb 10, 20232,092.502,111.002,090.502,095.002,095.00319,570
Feb 09, 20232,086.002,098.002,084.502,095.502,095.50365,320
Feb 08, 20232,096.002,101.002,088.502,093.002,093.00102,220
Feb 07, 20232,094.502,100.002,091.502,093.502,093.50157,230
Feb 06, 20232,098.002,100.002,086.002,087.502,087.50300,670
Feb 03, 20232,072.002,084.002,069.002,079.502,079.50158,310
Feb 02, 20232,084.502,084.502,070.502,075.002,075.00160,000
Feb 01, 20232,097.502,100.502,080.502,082.002,082.00113,020
Jan 31, 20232,098.002,102.002,082.002,083.502,083.50134,780
Jan 30, 20232,092.502,098.002,087.002,093.502,093.50236,400
Jan 27, 20232,091.502,096.502,086.502,093.502,093.5084,440
Jan 26, 20232,094.002,099.502,083.502,087.002,087.00221,930
Jan 25, 20232,076.502,094.002,076.502,089.002,089.00163,050
Jan 24, 20232,065.502,084.502,065.502,081.502,081.50293,940
Jan 23, 20232,052.502,056.502,045.002,054.002,054.00206,170
Jan 20, 20232,016.502,034.002,016.502,032.502,032.50301,770
Jan 19, 20232,028.502,032.502,020.502,022.002,022.0065,100
Jan 18, 20232,014.502,045.002,007.502,042.502,042.50118,350
Jan 17, 20231,997.502,011.001,995.002,007.502,007.5061,720
Jan 16, 20231,997.002,002.501,990.001,991.501,991.50142,180
Jan 13, 20232,012.002,021.502,004.502,008.002,008.0036,080
Jan 12, 20232,007.502,016.502,005.002,015.002,015.0034,080
Jan 11, 20231,994.502,007.501,994.502,005.502,005.5022,370
Jan 10, 20231,995.001,999.001,984.501,984.501,984.50106,220
Jan 06, 20231,965.501,984.501,965.001,978.501,978.50138,120
Jan 05, 20231,974.501,988.001,968.001,988.001,988.0057,430
Jan 04, 20231,982.501,982.501,965.001,972.001,972.00121,170
Dec 30, 20222,007.502,013.501,997.001,999.001,999.0090,480
Dec 29, 20221,997.502,000.501,985.001,997.001,997.0096,660
Dec 28, 20222,009.002,012.502,001.002,011.002,011.0038,620
Dec 27, 20222,020.002,021.502,012.502,013.502,013.50188,240
Dec 26, 20222,001.002,011.001,999.502,006.502,006.50178,350
Dec 23, 20221,997.502,002.501,989.002,000.502,000.5072,660
Dec 22, 20222,010.002,013.001,999.002,010.502,010.5073,010
Dec 21, 20222,007.502,050.501,992.502,050.502,050.501,763,960
Dec 20, 20222,043.502,049.001,995.502,008.502,008.50820,030
Dec 19, 20222,040.002,049.502,037.502,037.502,037.50135,080
Dec 16, 20222,060.502,064.502,052.502,053.002,053.00552,690
Dec 15, 20222,073.002,085.502,073.002,078.502,078.5091,450
Dec 14, 20222,075.002,084.002,072.502,082.002,082.00620,740
Dec 13, 20222,079.502,082.502,070.002,071.502,071.5082,180
Dec 12, 20222,057.502,064.502,057.002,062.002,062.0027,560
Dec 09, 20222,050.002,072.002,050.002,067.502,067.50315,260
Dec 08, 20222,048.502,049.502,032.502,047.002,047.00538,320
Dec 07, 20222,043.002,059.502,042.502,054.502,054.50267,460
Dec 06, 20222,045.002,059.002,045.002,055.002,055.0097,810
Dec 05, 20222,059.002,059.002,045.502,053.002,053.00275,970
Dec 02, 20222,075.502,075.502,049.502,059.502,059.501,506,720
Dec 01, 20222,109.502,110.502,094.002,094.002,094.00166,670
Nov 30, 20222,090.002,093.002,082.002,089.502,089.50201,290
Nov 29, 20222,101.002,103.002,091.502,100.502,100.5080,770
Nov 28, 20222,124.002,127.002,105.002,110.002,110.00161,160
Nov 25, 20222,127.502,129.502,121.502,126.002,126.001,148,960
Nov 24, 20222,120.002,132.502,120.002,126.002,126.00710,080
Nov 22, 20222,089.002,107.002,089.002,103.002,103.00301,330
Nov 21, 20222,078.502,082.502,070.502,079.502,079.5050,450
Nov 18, 20222,080.002,083.002,071.502,074.002,074.00284,280
Nov 17, 20222,067.002,080.002,067.002,071.002,071.0060,670
Nov 16, 20222,069.002,073.502,053.002,070.002,070.0069,650
Nov 15, 20222,060.502,073.002,060.002,070.502,070.5093,400
Nov 14, 20222,078.002,078.002,061.502,061.502,061.50136,260
Nov 11, 20222,086.002,087.002,075.002,084.002,084.00267,220
Nov 10, 20222,036.502,043.002,033.502,039.002,039.00151,360
Nov 09, 20222,063.502,065.502,050.002,053.002,053.0027,310
Nov 08, 20222,050.002,068.002,050.002,062.002,062.0088,990
Nov 07, 20222,031.502,043.502,030.002,037.502,037.5077,920
Nov 04, 20222,026.002,029.502,008.002,018.002,018.00133,900
Nov 02, 20222,041.002,049.002,039.002,041.502,041.50561,410
Nov 01, 20222,037.002,043.002,034.002,041.502,041.5077,480
Oct 31, 20222,023.002,031.502,019.502,031.502,031.50222,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement