Tokyo - Delayed Quote JPY

TOPIX Bear -2x ETF (1356.T)

401.30 -6.10 (-1.50%)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 405.70 410.60 397.90 401.30 401.30 2,147,990
Apr 25, 2024 401.00 407.90 397.50 407.40 407.40 1,759,820
Apr 24, 2024 401.20 402.90 393.40 394.50 394.50 2,196,890
Apr 23, 2024 401.50 410.00 400.70 407.00 407.00 1,295,550
Apr 22, 2024 412.30 414.40 404.50 407.40 407.40 2,914,480
Apr 19, 2024 411.50 428.80 409.70 420.30 420.30 4,755,800
Apr 18, 2024 411.60 412.90 400.80 404.90 404.90 2,685,290
Apr 17, 2024 396.30 409.50 396.30 409.00 409.00 2,780,250
Apr 16, 2024 390.90 401.20 389.40 399.70 399.70 3,779,340
Apr 15, 2024 389.20 393.00 383.70 384.10 384.10 1,328,790
Apr 12, 2024 381.50 384.20 379.00 381.80 381.80 1,135,180
Apr 11, 2024 393.80 393.80 384.40 384.50 384.50 1,721,190
Apr 10, 2024 387.50 387.50 383.70 386.90 386.90 820,820
Apr 9, 2024 387.80 389.20 382.80 383.80 383.80 1,229,040
Apr 8, 2024 392.60 393.70 386.90 391.10 391.10 1,827,980
Apr 5, 2024 398.80 404.90 397.30 397.80 397.80 2,109,270
Apr 4, 2024 389.90 390.50 383.70 389.00 389.00 2,120,900
Apr 3, 2024 398.70 403.20 394.50 397.90 397.90 2,262,470
Apr 2, 2024 391.50 398.00 387.00 396.00 396.00 2,077,090
Apr 1, 2024 382.50 395.90 375.80 393.60 393.60 4,011,730
Mar 29, 2024 382.50 383.30 378.70 380.40 380.40 1,735,480
Mar 28, 2024 380.10 387.10 377.50 385.70 385.70 2,055,480
Mar 27, 2024 379.30 380.80 374.90 379.20 379.20 2,539,350
Mar 26, 2024 384.20 387.40 381.80 382.70 382.70 1,320,350
Mar 25, 2024 376.60 384.40 376.50 384.30 384.30 1,173,040
Mar 22, 2024 376.50 378.90 372.80 374.20 374.20 1,853,160
Mar 21, 2024 381.60 384.00 378.70 379.30 379.30 2,542,360
Mar 19, 2024 402.60 403.90 392.60 392.60 392.60 1,463,690
Mar 18, 2024 411.80 412.30 400.90 401.20 401.20 954,350
Mar 15, 2024 423.70 424.20 414.30 417.70 417.70 936,690
Mar 14, 2024 425.00 428.80 419.80 420.40 420.40 965,940
Mar 13, 2024 414.70 430.60 414.40 425.30 425.30 1,803,360
Mar 12, 2024 426.60 434.80 422.40 422.70 422.70 2,336,290
Mar 11, 2024 413.10 427.80 412.10 419.10 419.10 2,217,880
Mar 8, 2024 402.70 408.80 396.60 402.10 402.10 1,702,140
Mar 7, 2024 396.30 405.70 393.20 404.30 404.30 1,782,710
Mar 6, 2024 407.50 408.50 399.50 400.70 400.70 1,003,310
Mar 5, 2024 410.60 411.70 402.20 403.20 403.20 708,240
Mar 4, 2024 403.00 409.30 402.00 407.70 407.70 1,355,430
Mar 1, 2024 417.00 417.30 406.10 407.30 407.30 1,217,590
Feb 29, 2024 420.30 424.60 415.90 418.20 418.20 808,300
Feb 28, 2024 416.70 420.60 415.50 418.10 418.10 520,130
Feb 27, 2024 418.00 419.00 412.70 417.00 417.00 874,160
Feb 26, 2024 418.10 421.00 414.50 418.60 418.60 1,045,300
Feb 22, 2024 428.30 428.40 421.60 422.10 422.10 2,276,130
Feb 21, 2024 435.30 438.10 432.70 434.10 434.10 808,930
Feb 20, 2024 427.20 434.50 426.50 432.20 432.20 1,322,390
Feb 19, 2024 434.30 435.30 429.50 429.70 429.70 907,160
Feb 16, 2024 436.00 439.00 429.50 434.60 434.60 2,472,050
Feb 15, 2024 442.90 450.00 442.30 446.00 446.00 886,520
Feb 14, 2024 445.00 452.60 444.70 448.30 448.30 912,420
Feb 13, 2024 448.30 451.20 439.10 440.10 440.10 1,328,770
Feb 9, 2024 459.50 461.90 453.00 459.50 459.50 1,354,040
Feb 8, 2024 458.90 465.50 454.30 457.90 457.90 1,557,560
Feb 7, 2024 468.90 468.90 459.50 462.70 462.70 1,308,760
Feb 6, 2024 463.10 469.50 463.10 466.90 466.90 1,103,330
Feb 5, 2024 459.00 464.20 458.60 459.60 459.60 792,670
Feb 2, 2024 465.10 470.20 462.70 467.00 467.00 1,202,620
Feb 1, 2024 470.00 471.90 465.70 469.30 469.30 1,108,170
Jan 31, 2024 477.40 477.40 462.80 463.10 463.10 1,110,500
Jan 30, 2024 469.70 472.30 467.10 472.20 472.20 1,056,380
Jan 29, 2024 479.00 479.00 468.50 471.40 471.40 939,100
Jan 26, 2024 475.40 484.30 475.00 483.50 483.50 1,108,280
Jan 25, 2024 472.70 477.40 469.80 470.80 470.80 931,410
Jan 24, 2024 469.10 474.70 467.40 472.20 472.20 1,131,030
Jan 23, 2024 464.10 470.20 458.10 467.20 467.20 1,813,080
Jan 22, 2024 472.20 473.80 465.60 465.90 465.90 1,532,900
Jan 19, 2024 475.10 483.60 475.10 479.00 479.00 1,410,720
Jan 18, 2024 485.50 487.10 479.80 486.60 486.60 1,232,300
Jan 17, 2024 477.10 485.30 466.60 484.10 484.10 2,926,300
Jan 16, 2024 483.60 485.50 473.40 481.60 481.60 1,127,470
Jan 15, 2024 483.60 485.50 481.00 481.00 481.00 398,250
Jan 12, 2024 486.10 489.50 479.80 486.00 486.00 1,803,330
Jan 11, 2024 491.00 493.60 487.20 490.40 490.40 1,810,160
Jan 10, 2024 518.40 519.00 503.80 506.40 506.40 2,017,750
Jan 9, 2024 518.50 526.00 512.20 521.00 521.00 1,333,210
Jan 5, 2024 532.70 534.10 525.70 528.50 528.50 1,220,700
Jan 4, 2024 546.60 556.00 535.10 535.60 535.60 1,738,110
Dec 29, 2023 543.80 547.80 536.70 542.80 542.80 683,140
Dec 28, 2023 548.90 548.90 542.90 543.20 543.20 373,520
Dec 27, 2023 549.20 550.20 542.10 544.00 544.00 965,750
Dec 26, 2023 554.40 560.30 554.40 556.40 556.40 670,010
Dec 25, 2023 547.50 558.00 547.50 556.80 556.80 640,320
Dec 22, 2023 559.30 560.40 551.70 557.50 557.50 992,620
Dec 21, 2023 562.40 565.80 560.80 564.10 564.10 2,210,440
Dec 20, 2023 555.60 555.60 545.20 551.60 551.60 1,107,520
Dec 19, 2023 568.00 573.90 557.60 559.10 559.10 953,600
Dec 18, 2023 568.80 578.00 566.50 568.00 568.00 992,210
Dec 15, 2023 562.00 564.50 555.00 558.90 558.90 1,218,290
Dec 14, 2023 551.10 569.80 549.60 565.70 565.70 1,182,090
Dec 13, 2023 548.00 553.60 545.80 549.10 549.10 695,150
Dec 12, 2023 540.90 551.00 540.40 549.80 549.80 587,540
Dec 11, 2023 552.40 552.50 545.90 548.10 548.10 1,218,060
Dec 8, 2023 555.70 568.70 553.80 564.80 564.80 1,443,180
Dec 7, 2023 544.50 551.00 542.50 548.00 548.00 744,940
Dec 6, 2023 554.80 554.90 534.60 535.30 535.30 866,540
Dec 5, 2023 550.70 558.60 547.20 558.00 558.00 1,031,110
Dec 4, 2023 545.20 555.20 544.20 548.80 548.80 648,830
Dec 1, 2023 537.00 541.00 536.50 538.80 538.80 612,940
Nov 30, 2023 549.50 553.30 542.40 542.40 542.40 843,200
Nov 29, 2023 546.50 550.60 541.80 548.10 548.10 797,520
Nov 28, 2023 537.70 546.10 537.30 541.70 541.70 499,180
Nov 27, 2023 533.40 542.00 530.80 539.30 539.30 802,040
Nov 24, 2023 533.30 536.40 531.80 534.90 534.90 681,470
Nov 22, 2023 550.00 550.50 537.60 542.00 542.00 653,130
Nov 21, 2023 543.90 552.00 543.30 545.80 545.80 901,820
Nov 20, 2023 535.60 546.30 529.50 544.20 544.20 1,099,280
Nov 17, 2023 550.10 550.50 536.10 536.70 536.70 872,690
Nov 16, 2023 545.90 550.60 539.00 546.00 546.00 768,330
Nov 15, 2023 543.20 549.00 542.20 544.20 544.20 1,403,150
Nov 14, 2023 553.10 557.80 552.60 557.50 557.50 516,150
Nov 13, 2023 554.30 564.40 553.10 562.40 562.40 750,980
Nov 10, 2023 568.90 573.00 560.70 560.90 560.90 1,008,090
Nov 9, 2023 574.20 579.50 559.60 562.20 562.20 1,549,160
Nov 8, 2023 559.10 581.80 559.10 577.60 577.60 1,213,530
Nov 7, 2023 553.30 565.00 552.00 564.40 564.40 1,137,000
Nov 6, 2023 554.00 554.30 547.10 551.70 551.70 1,213,800
Nov 2, 2023 563.80 573.80 561.90 569.60 569.60 929,030
Nov 1, 2023 580.70 584.40 574.40 576.50 576.50 1,537,210
Oct 31, 2023 610.40 619.10 602.50 605.80 605.80 1,308,910
Oct 30, 2023 617.30 624.20 614.70 619.50 619.50 984,070
Oct 27, 2023 618.30 620.90 605.20 607.30 607.30 1,877,280
Oct 26, 2023 618.00 627.90 612.00 623.90 623.90 1,118,310
Oct 25, 2023 605.80 609.80 599.40 608.00 608.00 1,122,380
Oct 24, 2023 613.20 639.50 611.30 614.30 614.30 1,608,250
Oct 23, 2023 610.80 616.00 608.30 609.90 609.90 715,340
Oct 20, 2023 609.10 614.20 600.80 606.40 606.40 1,350,860
Oct 19, 2023 600.50 606.10 595.50 603.00 603.00 1,184,070
Oct 18, 2023 585.90 594.90 584.80 586.50 586.50 1,152,820
Oct 17, 2023 582.30 594.00 579.00 588.90 588.90 1,440,530
Oct 16, 2023 589.10 601.90 588.40 599.20 599.20 1,274,600
Oct 13, 2023 571.00 583.00 569.80 581.60 581.60 1,493,050
Oct 12, 2023 574.80 575.10 563.60 564.20 564.20 685,780
Oct 11, 2023 579.20 582.50 575.70 582.40 582.40 419,640
Oct 10, 2023 589.10 591.00 577.20 579.90 579.90 914,470
Oct 6, 2023 606.30 609.10 597.50 604.60 604.60 763,250
Oct 5, 2023 622.60 627.50 604.20 605.00 605.00 1,330,050
Oct 4, 2023 620.40 632.80 616.00 632.30 632.30 1,588,050
Oct 3, 2023 585.80 604.00 585.80 601.50 601.50 1,054,570
Oct 2, 2023 571.30 582.80 561.00 582.80 582.80 953,310
Sep 29, 2023 563.80 581.40 563.10 576.50 576.50 727,760
Sep 28, 2023 562.10 573.50 557.40 566.90 566.90 1,052,700
Sep 27, 2023 570.20 576.00 560.40 561.40 561.40 902,020
Sep 26, 2023 556.50 565.40 556.00 563.40 563.40 498,450
Sep 25, 2023 558.70 564.20 555.90 557.20 557.20 373,430
Sep 22, 2023 568.30 572.30 557.00 562.80 562.80 895,450
Sep 21, 2023 551.90 560.00 547.00 558.30 558.30 731,520
Sep 20, 2023 535.70 548.70 535.70 548.30 548.30 653,260
Sep 19, 2023 542.80 544.50 537.00 537.10 537.10 513,570
Sep 15, 2023 540.50 541.90 533.60 536.90 536.90 1,223,700
Sep 14, 2023 556.10 558.50 546.20 548.00 548.00 540,100
Sep 13, 2023 561.10 564.70 557.70 561.30 561.30 337,460
Sep 12, 2023 564.70 570.40 560.90 561.40 561.40 545,660
Sep 11, 2023 566.80 574.30 564.00 570.30 570.30 742,400
Sep 8, 2023 566.70 573.90 560.50 572.20 572.20 965,880
Sep 7, 2023 559.10 560.80 553.50 559.30 559.30 701,860
Sep 6, 2023 560.10 560.20 553.90 555.00 555.00 991,730
Sep 5, 2023 564.80 570.70 561.80 563.70 563.70 847,010
Sep 4, 2023 573.40 575.30 565.20 566.40 566.40 782,860
Sep 1, 2023 588.30 588.30 574.70 577.00 577.00 979,290
Aug 31, 2023 595.10 595.10 583.10 586.40 586.40 867,750
Aug 30, 2023 595.60 597.30 590.40 596.10 596.10 426,820
Aug 29, 2023 599.50 603.10 596.10 600.30 600.30 456,800
Aug 28, 2023 610.50 611.50 601.70 602.10 602.10 536,220
Aug 25, 2023 622.70 623.30 617.30 620.50 620.50 706,070
Aug 24, 2023 613.50 615.50 608.70 610.20 610.20 497,870
Aug 23, 2023 628.30 628.30 615.00 615.00 615.00 220,160
Aug 22, 2023 629.00 630.00 621.70 622.20 622.20 336,630
Aug 21, 2023 636.10 640.50 628.60 635.90 635.90 782,670
Aug 18, 2023 639.50 643.40 632.40 639.00 639.00 757,570
Aug 17, 2023 627.90 644.00 627.90 629.90 629.90 743,660
Aug 16, 2023 619.50 625.80 617.60 625.30 625.30 862,380
Aug 15, 2023 605.70 610.20 604.50 609.50 609.50 433,970
Aug 14, 2023 600.50 616.70 596.90 613.70 613.70 827,140
Aug 10, 2023 618.90 618.90 601.50 602.10 602.10 726,910
Aug 9, 2023 611.20 616.40 610.60 612.60 612.60 663,220
Aug 8, 2023 607.80 612.30 604.50 609.20 609.20 626,190
Aug 7, 2023 625.50 626.40 612.80 613.10 613.10 818,650
Aug 4, 2023 627.50 628.80 616.50 618.60 618.60 657,900
Aug 3, 2023 614.20 624.40 614.10 622.70 622.70 942,340
Aug 2, 2023 597.20 607.50 590.90 605.60 605.60 1,070,850
Aug 1, 2023 591.40 594.30 586.10 587.20 587.20 635,920
Jul 31, 2023 597.20 600.50 589.90 594.00 594.00 1,231,450
Jul 28, 2023 624.80 630.90 601.00 610.70 610.70 808,580
Jul 27, 2023 619.10 621.30 607.90 608.90 608.90 547,740
Jul 26, 2023 614.80 622.70 613.90 616.30 616.30 443,350
Jul 25, 2023 615.00 620.00 614.30 614.60 614.60 515,260
Jul 24, 2023 618.80 621.50 614.40 617.10 617.10 683,360
Jul 21, 2023 630.70 635.30 623.30 628.40 628.40 634,660
Jul 20, 2023 619.00 629.10 616.80 629.10 629.10 577,250
Jul 19, 2023 621.30 626.50 619.00 619.00 619.00 695,870
Jul 18, 2023 642.80 642.80 628.90 633.00 633.00 1,015,010
Jul 14, 2023 633.30 649.70 632.00 641.90 641.90 1,600,740
Jul 13, 2023 647.00 654.50 635.80 639.10 639.10 1,237,370
Jul 12, 2023 639.70 655.50 639.00 652.00 652.00 1,162,360
Jul 11, 2023 632.40 647.20 631.70 643.30 643.30 726,180
Jul 10, 2023 632.60 642.40 628.20 637.90 637.90 1,756,070
Jul 7, 2023 630.70 637.60 622.70 633.80 633.80 1,381,130
Jul 6, 2023 614.20 625.00 611.50 621.80 621.80 1,287,480
Jul 5, 2023 611.60 615.60 603.30 606.80 606.80 792,770
Jul 4, 2023 605.60 609.00 603.30 606.10 606.10 635,570
Jul 3, 2023 606.80 606.80 597.90 598.40 598.40 915,760
Jun 30, 2023 614.10 623.00 613.90 615.40 615.40 607,920
Jun 29, 2023 608.50 615.10 602.80 610.50 610.50 1,146,790
Jun 28, 2023 627.80 629.70 611.90 611.90 611.90 655,550
Jun 27, 2023 633.10 645.60 631.40 636.50 636.50 854,210
Jun 26, 2023 633.90 644.00 627.80 633.60 633.60 786,440
Jun 23, 2023 607.80 637.00 606.60 630.80 630.80 2,267,880
Jun 22, 2023 616.10 616.10 605.70 613.00 613.00 979,620
Jun 21, 2023 626.80 627.50 613.00 614.60 614.60 873,770
Jun 20, 2023 622.50 629.10 619.20 620.50 620.50 849,200
Jun 19, 2023 607.70 623.80 607.40 617.00 617.00 1,243,690
Jun 16, 2023 616.30 623.80 609.90 612.80 612.80 928,600
Jun 15, 2023 616.30 620.00 607.40 615.30 615.30 1,055,700
Jun 14, 2023 621.60 623.80 610.50 615.20 615.20 1,396,200
Jun 13, 2023 640.80 641.00 627.50 631.60 631.60 1,008,760
Jun 12, 2023 649.40 653.80 645.80 646.30 646.30 715,330
Jun 9, 2023 664.90 667.40 653.40 655.70 655.70 1,116,830
Jun 8, 2023 667.30 683.80 661.80 676.70 676.70 1,279,430
Jun 7, 2023 644.50 668.70 641.50 667.60 667.60 2,225,310
Jun 6, 2023 669.40 671.00 649.40 650.30 650.30 967,450
Jun 5, 2023 666.30 668.00 659.90 660.00 660.00 1,114,870
Jun 2, 2023 698.10 699.00 682.30 682.30 682.30 791,690
Jun 1, 2023 717.40 720.30 703.50 706.00 706.00 1,092,350
May 31, 2023 713.00 720.90 706.20 719.90 719.90 629,160
May 30, 2023 703.00 709.60 696.80 699.50 699.50 808,050
May 29, 2023 688.90 700.00 688.80 698.20 698.20 1,257,540
May 26, 2023 701.00 708.60 699.50 708.60 708.60 1,129,290
May 25, 2023 709.60 712.20 702.50 708.40 708.40 637,360
May 24, 2023 703.10 708.00 697.70 705.00 705.00 722,280
May 23, 2023 683.60 702.40 680.80 697.20 697.20 1,596,700
May 22, 2023 702.00 702.00 688.90 689.20 689.20 595,040
May 19, 2023 695.00 700.30 691.50 698.70 698.70 1,071,890
May 18, 2023 703.00 708.50 697.80 700.40 700.40 966,810
May 17, 2023 721.80 721.80 715.10 718.00 718.00 408,060
May 16, 2023 724.90 726.70 720.80 721.60 721.60 582,440
May 15, 2023 736.00 738.10 730.10 731.40 731.40 507,910
May 12, 2023 751.80 752.30 741.60 742.50 742.50 485,120
May 11, 2023 755.30 757.00 751.70 752.50 752.50 480,210
May 10, 2023 741.80 753.00 741.80 750.70 750.70 354,110
May 9, 2023 758.20 758.40 742.80 743.70 743.70 407,610
May 8, 2023 759.40 764.30 755.90 761.90 761.90 405,100
May 2, 2023 754.90 764.30 752.50 759.40 759.40 375,230
May 1, 2023 763.30 764.80 757.00 757.60 757.60 698,290
Apr 28, 2023 785.00 788.00 772.90 772.90 772.90 836,740
Apr 27, 2023 804.70 806.40 792.70 792.70 792.70 351,830
Apr 26, 2023 795.90 805.30 794.20 800.70 800.70 429,630

Related Tickers