Advertisement
Advertisement
Daiwa ETF Japan Nikkei225 Double Inverse Index (1366.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 907.00 | 915.00 | 905.00 | 908.00 | 908.00 | 490,833 |
| Mar 23, 2023 | 914.00 | 920.00 | 901.00 | 903.00 | 903.00 | 638,684 |
| Mar 22, 2023 | 911.00 | 913.00 | 897.00 | 900.00 | 900.00 | 1,029,490 |
| Mar 20, 2023 | 916.00 | 938.00 | 909.00 | 937.00 | 937.00 | 1,309,361 |
| Mar 17, 2023 | 920.00 | 930.00 | 910.00 | 911.00 | 911.00 | 911,942 |
| Mar 16, 2023 | 953.00 | 960.00 | 931.00 | 935.00 | 935.00 | 1,445,921 |
| Mar 15, 2023 | 905.00 | 928.00 | 904.00 | 920.00 | 920.00 | 1,157,250 |
| Mar 14, 2023 | 911.00 | 927.00 | 911.00 | 920.00 | 920.00 | 1,710,584 |
| Mar 13, 2023 | 875.00 | 893.00 | 875.00 | 881.00 | 881.00 | 1,831,569 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 833.00 | 838.00 | 827.00 | 834.00 | 834.00 | 638,842 |
| Mar 08, 2023 | 857.00 | 857.00 | 843.00 | 846.00 | 846.00 | 857,789 |
| Mar 07, 2023 | 859.00 | 859.00 | 847.00 | 853.00 | 853.00 | 620,556 |
| Mar 06, 2023 | 859.00 | 862.00 | 854.00 | 857.00 | 857.00 | 795,583 |
| Mar 03, 2023 | 893.00 | 895.00 | 875.00 | 878.00 | 878.00 | 1,400,162 |
| Mar 02, 2023 | 902.00 | 911.00 | 898.00 | 905.00 | 905.00 | 398,069 |
| Mar 01, 2023 | 913.00 | 918.00 | 904.00 | 904.00 | 904.00 | 613,881 |
| Feb 28, 2023 | 903.00 | 912.00 | 899.00 | 909.00 | 909.00 | 348,121 |
| Feb 27, 2023 | 917.00 | 919.00 | 908.00 | 910.00 | 910.00 | 331,777 |
| Feb 24, 2023 | 929.00 | 930.00 | 909.00 | 911.00 | 911.00 | 850,215 |
| Feb 22, 2023 | 923.00 | 938.00 | 921.00 | 932.00 | 932.00 | 1,616,268 |
| Feb 21, 2023 | 908.00 | 917.00 | 905.00 | 909.00 | 909.00 | 314,165 |
| Feb 20, 2023 | 908.00 | 913.00 | 905.00 | 906.00 | 906.00 | 249,327 |
| Feb 17, 2023 | 909.00 | 910.00 | 901.00 | 908.00 | 908.00 | 781,971 |
| Feb 16, 2023 | 900.00 | 901.00 | 893.00 | 894.00 | 894.00 | 610,599 |
| Feb 15, 2023 | 895.00 | 912.00 | 893.00 | 909.00 | 909.00 | 494,862 |
| Feb 14, 2023 | 896.00 | 905.00 | 896.00 | 900.00 | 900.00 | 395,215 |
| Feb 13, 2023 | 905.00 | 924.00 | 905.00 | 913.00 | 913.00 | 805,776 |
| Feb 10, 2023 | 902.00 | 902.00 | 889.00 | 897.00 | 897.00 | 818,951 |
| Feb 09, 2023 | 912.00 | 915.00 | 900.00 | 902.00 | 902.00 | 672,591 |
| Feb 08, 2023 | 899.00 | 911.00 | 898.00 | 903.00 | 903.00 | 462,981 |
| Feb 07, 2023 | 892.00 | 898.00 | 889.00 | 898.00 | 898.00 | 319,627 |
| Feb 06, 2023 | 890.00 | 899.00 | 887.00 | 896.00 | 896.00 | 1,233,035 |
| Feb 03, 2023 | 910.00 | 912.00 | 901.00 | 909.00 | 909.00 | 1,083,178 |
| Feb 02, 2023 | 911.00 | 920.00 | 909.00 | 914.00 | 914.00 | 476,899 |
| Feb 01, 2023 | 909.00 | 920.00 | 906.00 | 919.00 | 919.00 | 356,747 |
| Jan 31, 2023 | 912.00 | 922.00 | 910.00 | 920.00 | 920.00 | 458,750 |
| Jan 30, 2023 | 917.00 | 921.00 | 910.00 | 915.00 | 915.00 | 856,506 |
| Jan 27, 2023 | 914.00 | 921.00 | 912.00 | 916.00 | 916.00 | 535,002 |
| Jan 26, 2023 | 913.00 | 924.00 | 908.00 | 919.00 | 919.00 | 963,684 |
| Jan 25, 2023 | 930.00 | 930.00 | 911.00 | 917.00 | 917.00 | 941,238 |
| Jan 24, 2023 | 926.00 | 930.00 | 916.00 | 923.00 | 923.00 | 1,172,321 |
| Jan 23, 2023 | 955.00 | 959.00 | 949.00 | 950.00 | 950.00 | 649,448 |
| Jan 20, 2023 | 993.00 | 996.00 | 977.00 | 977.00 | 977.00 | 737,375 |
| Jan 19, 2023 | 982.00 | 991.00 | 974.00 | 988.00 | 988.00 | 538,675 |
| Jan 18, 2023 | 1,003.00 | 1,005.00 | 957.00 | 960.00 | 960.00 | 1,247,197 |
| Jan 17, 2023 | 1,030.00 | 1,032.00 | 1,007.00 | 1,011.00 | 1,011.00 | 500,012 |
| Jan 16, 2023 | 1,036.00 | 1,044.00 | 1,028.00 | 1,037.00 | 1,037.00 | 893,778 |
| Jan 13, 2023 | 1,002.00 | 1,016.00 | 993.00 | 1,014.00 | 1,014.00 | 554,706 |
| Jan 12, 2023 | 986.00 | 995.00 | 983.00 | 988.00 | 988.00 | 219,833 |
| Jan 11, 2023 | 996.00 | 998.00 | 987.00 | 989.00 | 989.00 | 454,768 |
| Jan 10, 2023 | 1,007.00 | 1,014.00 | 999.00 | 1,011.00 | 1,011.00 | 502,626 |
| Jan 06, 2023 | 1,045.00 | 1,045.00 | 1,021.00 | 1,026.00 | 1,026.00 | 772,140 |
| Jan 05, 2023 | 1,035.00 | 1,045.00 | 1,028.00 | 1,039.00 | 1,039.00 | 870,370 |
| Jan 04, 2023 | 1,037.00 | 1,052.00 | 1,036.00 | 1,049.00 | 1,049.00 | 724,742 |
| Dec 30, 2022 | 1,008.00 | 1,021.00 | 1,002.00 | 1,018.00 | 1,018.00 | 420,449 |
| Dec 29, 2022 | 1,022.00 | 1,030.00 | 1,017.00 | 1,020.00 | 1,020.00 | 1,037,861 |
| Dec 28, 2022 | 1,006.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,004.00 | 708,609 |
| Dec 27, 2022 | 984.00 | 995.00 | 981.00 | 995.00 | 995.00 | 877,264 |
| Dec 26, 2022 | 1,008.00 | 1,008.00 | 996.00 | 999.00 | 999.00 | 998,089 |
| Dec 23, 2022 | 1,011.00 | 1,022.00 | 1,007.00 | 1,013.00 | 1,013.00 | 1,076,324 |
| Dec 22, 2022 | 984.00 | 1,000.00 | 984.00 | 991.00 | 991.00 | 804,043 |
| Dec 21, 2022 | 988.00 | 1,009.00 | 984.00 | 1,000.00 | 1,000.00 | 1,440,529 |
| Dec 20, 2022 | 938.00 | 998.00 | 934.00 | 986.00 | 986.00 | 2,054,659 |
| Dec 19, 2022 | 937.00 | 946.00 | 933.00 | 940.00 | 940.00 | 968,215 |
| Dec 16, 2022 | 915.00 | 923.00 | 910.00 | 922.00 | 922.00 | 1,306,494 |
| Dec 15, 2022 | 890.00 | 892.00 | 881.00 | 888.00 | 888.00 | 506,247 |
| Dec 14, 2022 | 890.00 | 891.00 | 878.00 | 880.00 | 880.00 | 766,022 |
| Dec 13, 2022 | 887.00 | 897.00 | 885.00 | 893.00 | 893.00 | 666,670 |
| Dec 12, 2022 | 909.00 | 910.00 | 901.00 | 902.00 | 902.00 | 561,896 |
| Dec 09, 2022 | 912.00 | 915.00 | 895.00 | 898.00 | 898.00 | 829,085 |
| Dec 08, 2022 | 918.00 | 931.00 | 915.00 | 921.00 | 921.00 | 939,670 |
| Dec 07, 2022 | 913.00 | 916.00 | 907.00 | 912.00 | 912.00 | 676,166 |
| Dec 06, 2022 | 913.00 | 913.00 | 896.00 | 898.00 | 898.00 | 624,237 |
| Dec 05, 2022 | 906.00 | 912.00 | 901.00 | 903.00 | 903.00 | 594,456 |
| Dec 02, 2022 | 891.00 | 914.00 | 891.00 | 907.00 | 907.00 | 1,372,585 |
| Dec 01, 2022 | 865.00 | 879.00 | 864.00 | 878.00 | 878.00 | 808,631 |
| Nov 30, 2022 | 899.00 | 906.00 | 895.00 | 895.00 | 895.00 | 960,718 |
| Nov 29, 2022 | 894.00 | 900.00 | 890.00 | 891.00 | 891.00 | 667,425 |
| Nov 28, 2022 | 880.00 | 891.00 | 879.00 | 885.00 | 885.00 | 1,100,751 |
| Nov 25, 2022 | 872.00 | 878.00 | 869.00 | 875.00 | 875.00 | 1,564,133 |
| Nov 24, 2022 | 870.00 | 870.00 | 863.00 | 870.00 | 870.00 | 868,634 |
| Nov 22, 2022 | 893.00 | 893.00 | 881.00 | 885.00 | 885.00 | 1,121,055 |
| Nov 21, 2022 | 898.00 | 905.00 | 894.00 | 898.00 | 898.00 | 764,276 |
| Nov 18, 2022 | 896.00 | 902.00 | 891.00 | 900.00 | 900.00 | 959,716 |
| Nov 17, 2022 | 901.00 | 901.00 | 893.00 | 898.00 | 898.00 | 900,452 |
| Nov 16, 2022 | 896.00 | 912.00 | 890.00 | 893.00 | 893.00 | 1,218,426 |
| Nov 15, 2022 | 900.00 | 901.00 | 892.00 | 895.00 | 895.00 | 842,193 |
| Nov 14, 2022 | 885.00 | 896.00 | 881.00 | 896.00 | 896.00 | 932,172 |
| Nov 11, 2022 | 889.00 | 891.00 | 874.00 | 879.00 | 879.00 | 2,269,692 |
| Nov 10, 2022 | 935.00 | 941.00 | 932.00 | 934.00 | 934.00 | 1,178,927 |
| Nov 09, 2022 | 903.00 | 919.00 | 902.00 | 916.00 | 916.00 | 919,833 |
| Nov 08, 2022 | 918.00 | 919.00 | 902.00 | 908.00 | 908.00 | 1,258,068 |
| Nov 07, 2022 | 940.00 | 942.00 | 927.00 | 931.00 | 931.00 | 1,152,472 |
| Nov 04, 2022 | 949.00 | 965.00 | 944.00 | 955.00 | 955.00 | 1,834,383 |
| Nov 02, 2022 | 928.00 | 928.00 | 920.00 | 923.00 | 923.00 | 684,493 |
| Nov 01, 2022 | 927.00 | 932.00 | 921.00 | 922.00 | 922.00 | 1,068,151 |
| Oct 31, 2022 | 934.00 | 941.00 | 927.00 | 929.00 | 929.00 | 1,181,888 |
| Oct 28, 2022 | 966.00 | 971.00 | 951.00 | 961.00 | 961.00 | 1,479,786 |
| Oct 27, 2022 | 941.00 | 946.00 | 938.00 | 946.00 | 946.00 | 1,528,049 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
