Advertisement
Advertisement
Daiwa ETF Japan Nikkei225 Inverse Index (1456.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4,090.00 | 4,100.00 | 4,085.00 | 4,090.00 | 4,090.00 | 1,739 |
| Mar 23, 2023 | 4,100.00 | 4,110.00 | 4,075.00 | 4,080.00 | 4,080.00 | 1,935 |
| Mar 22, 2023 | 4,090.00 | 4,095.00 | 4,065.00 | 4,075.00 | 4,075.00 | 5,407 |
| Mar 20, 2023 | 4,105.00 | 4,150.00 | 4,090.00 | 4,150.00 | 4,150.00 | 6,335 |
| Mar 17, 2023 | 4,115.00 | 4,135.00 | 4,095.00 | 4,100.00 | 4,100.00 | 16,859 |
| Mar 16, 2023 | 4,195.00 | 4,200.00 | 4,140.00 | 4,145.00 | 4,145.00 | 16,792 |
| Mar 15, 2023 | 4,075.00 | 4,135.00 | 4,075.00 | 4,110.00 | 4,110.00 | 4,777 |
| Mar 14, 2023 | 4,080.00 | 4,125.00 | 4,080.00 | 4,115.00 | 4,115.00 | 52,926 |
| Mar 13, 2023 | 4,015.00 | 4,055.00 | 4,015.00 | 4,020.00 | 4,020.00 | 76,714 |
| Mar 10, 2023 | 3,955.00 | 3,985.00 | 3,940.00 | 3,985.00 | 3,985.00 | 4,588 |
| Mar 09, 2023 | 3,915.00 | 3,920.00 | 3,900.00 | 3,915.00 | 3,915.00 | 135,153 |
| Mar 08, 2023 | 3,970.00 | 3,970.00 | 3,935.00 | 3,945.00 | 3,945.00 | 5,260 |
| Mar 07, 2023 | 3,970.00 | 3,970.00 | 3,945.00 | 3,955.00 | 3,955.00 | 6,063 |
| Mar 06, 2023 | 3,980.00 | 3,980.00 | 3,960.00 | 3,970.00 | 3,970.00 | 5,665 |
| Mar 03, 2023 | 4,050.00 | 4,050.00 | 4,010.00 | 4,015.00 | 4,015.00 | 76,687 |
| Mar 02, 2023 | 4,075.00 | 4,085.00 | 4,065.00 | 4,080.00 | 4,080.00 | 12,848 |
| Mar 01, 2023 | 4,090.00 | 4,105.00 | 4,075.00 | 4,080.00 | 4,080.00 | 8,434 |
| Feb 28, 2023 | 4,080.00 | 4,090.00 | 4,060.00 | 4,090.00 | 4,090.00 | 2,005 |
| Feb 27, 2023 | 4,105.00 | 4,110.00 | 4,085.00 | 4,090.00 | 4,090.00 | 10,175 |
| Feb 24, 2023 | 4,135.00 | 4,135.00 | 4,090.00 | 4,090.00 | 4,090.00 | 13,468 |
| Feb 22, 2023 | 4,120.00 | 4,150.00 | 4,110.00 | 4,145.00 | 4,145.00 | 108,666 |
| Feb 21, 2023 | 4,085.00 | 4,100.00 | 4,080.00 | 4,090.00 | 4,090.00 | 610 |
| Feb 20, 2023 | 4,080.00 | 4,090.00 | 4,080.00 | 4,080.00 | 4,080.00 | 2,341 |
| Feb 17, 2023 | 4,090.00 | 4,090.00 | 4,070.00 | 4,085.00 | 4,085.00 | 1,953 |
| Feb 16, 2023 | 4,060.00 | 4,065.00 | 4,050.00 | 4,055.00 | 4,055.00 | 927 |
| Feb 15, 2023 | 4,055.00 | 4,090.00 | 4,055.00 | 4,085.00 | 4,085.00 | 1,052 |
| Feb 14, 2023 | 4,055.00 | 4,075.00 | 4,050.00 | 4,070.00 | 4,070.00 | 705 |
| Feb 13, 2023 | 4,075.00 | 4,115.00 | 4,075.00 | 4,095.00 | 4,095.00 | 1,565 |
| Feb 10, 2023 | 4,065.00 | 4,065.00 | 4,040.00 | 4,055.00 | 4,055.00 | 1,093 |
| Feb 09, 2023 | 4,095.00 | 4,095.00 | 4,065.00 | 4,065.00 | 4,065.00 | 1,976 |
| Feb 08, 2023 | 4,070.00 | 4,090.00 | 4,065.00 | 4,065.00 | 4,065.00 | 843 |
| Feb 07, 2023 | 4,050.00 | 4,065.00 | 4,040.00 | 4,055.00 | 4,055.00 | 7,629 |
| Feb 06, 2023 | 4,045.00 | 4,065.00 | 4,040.00 | 4,060.00 | 4,060.00 | 114,874 |
| Feb 03, 2023 | 4,090.00 | 4,090.00 | 4,070.00 | 4,080.00 | 4,080.00 | 107,561 |
| Feb 02, 2023 | 4,085.00 | 4,110.00 | 4,085.00 | 4,095.00 | 4,095.00 | 1,125 |
| Feb 01, 2023 | 4,090.00 | 4,115.00 | 4,080.00 | 4,115.00 | 4,115.00 | 107,520 |
| Jan 31, 2023 | 4,095.00 | 4,115.00 | 4,090.00 | 4,115.00 | 4,115.00 | 1,642 |
| Jan 30, 2023 | 4,105.00 | 4,110.00 | 4,090.00 | 4,105.00 | 4,105.00 | 24,433 |
| Jan 27, 2023 | 4,095.00 | 4,110.00 | 4,095.00 | 4,105.00 | 4,105.00 | 240 |
| Jan 26, 2023 | 4,100.00 | 4,115.00 | 4,090.00 | 4,110.00 | 4,110.00 | 1,140 |
| Jan 25, 2023 | 4,135.00 | 4,135.00 | 4,090.00 | 4,105.00 | 4,105.00 | 3,140 |
| Jan 24, 2023 | 4,135.00 | 4,135.00 | 4,105.00 | 4,115.00 | 4,115.00 | 13,539 |
| Jan 23, 2023 | 4,180.00 | 4,190.00 | 4,175.00 | 4,175.00 | 4,175.00 | 33,671 |
| Jan 20, 2023 | 4,275.00 | 4,275.00 | 4,235.00 | 4,240.00 | 4,240.00 | 1,649 |
| Jan 19, 2023 | 4,245.00 | 4,265.00 | 4,235.00 | 4,260.00 | 4,260.00 | 1,437 |
| Jan 18, 2023 | 4,290.00 | 4,295.00 | 4,195.00 | 4,195.00 | 4,195.00 | 14,493 |
| Jan 17, 2023 | 4,350.00 | 4,350.00 | 4,295.00 | 4,310.00 | 4,310.00 | 352,019 |
| Jan 16, 2023 | 4,355.00 | 4,370.00 | 4,345.00 | 4,365.00 | 4,365.00 | 10,625 |
| Jan 13, 2023 | 4,285.00 | 4,315.00 | 4,270.00 | 4,315.00 | 4,315.00 | 882 |
| Jan 12, 2023 | 4,250.00 | 4,270.00 | 4,245.00 | 4,260.00 | 4,260.00 | 1,212 |
| Jan 11, 2023 | 4,270.00 | 4,275.00 | 4,250.00 | 4,265.00 | 4,265.00 | 15,026 |
| Jan 10, 2023 | 4,295.00 | 4,310.00 | 4,280.00 | 4,305.00 | 4,305.00 | 1,515 |
| Jan 06, 2023 | 4,375.00 | 4,375.00 | 4,335.00 | 4,335.00 | 4,335.00 | 3,410 |
| Jan 05, 2023 | 4,360.00 | 4,370.00 | 4,350.00 | 4,365.00 | 4,365.00 | 1,235 |
| Jan 04, 2023 | 4,365.00 | 4,390.00 | 4,365.00 | 4,380.00 | 4,380.00 | 15,138 |
| Dec 30, 2022 | 4,300.00 | 4,320.00 | 4,285.00 | 4,320.00 | 4,320.00 | 11,413 |
| Dec 29, 2022 | 4,325.00 | 4,345.00 | 4,315.00 | 4,330.00 | 4,330.00 | 2,047 |
| Dec 28, 2022 | 4,295.00 | 4,310.00 | 4,290.00 | 4,290.00 | 4,290.00 | 1,607 |
| Dec 27, 2022 | 4,255.00 | 4,265.00 | 4,245.00 | 4,265.00 | 4,265.00 | 1,577 |
| Dec 26, 2022 | 4,300.00 | 4,300.00 | 4,275.00 | 4,280.00 | 4,280.00 | 5,233 |
| Dec 23, 2022 | 4,305.00 | 4,325.00 | 4,300.00 | 4,305.00 | 4,305.00 | 8,844 |
| Dec 22, 2022 | 4,250.00 | 4,275.00 | 4,250.00 | 4,260.00 | 4,260.00 | 28,839 |
| Dec 21, 2022 | 4,255.00 | 4,300.00 | 4,245.00 | 4,280.00 | 4,280.00 | 28,942 |
| Dec 20, 2022 | 4,150.00 | 4,280.00 | 4,140.00 | 4,255.00 | 4,255.00 | 44,006 |
| Dec 19, 2022 | 4,150.00 | 4,160.00 | 4,140.00 | 4,155.00 | 4,155.00 | 66,799 |
| Dec 16, 2022 | 4,085.00 | 4,115.00 | 4,085.00 | 4,105.00 | 4,105.00 | 12,516 |
| Dec 15, 2022 | 4,040.00 | 4,040.00 | 4,015.00 | 4,030.00 | 4,030.00 | 1,238 |
| Dec 14, 2022 | 4,040.00 | 4,040.00 | 4,015.00 | 4,020.00 | 4,020.00 | 6,383 |
| Dec 13, 2022 | 4,030.00 | 4,055.00 | 4,025.00 | 4,045.00 | 4,045.00 | 1,355 |
| Dec 12, 2022 | 4,080.00 | 4,080.00 | 4,060.00 | 4,065.00 | 4,065.00 | 3,803 |
| Dec 09, 2022 | 4,085.00 | 4,090.00 | 4,050.00 | 4,050.00 | 4,050.00 | 8,088 |
| Dec 08, 2022 | 4,095.00 | 4,125.00 | 4,095.00 | 4,105.00 | 4,105.00 | 66,915 |
| Dec 07, 2022 | 4,095.00 | 4,095.00 | 4,080.00 | 4,080.00 | 4,080.00 | 1,269 |
| Dec 06, 2022 | 4,085.00 | 4,085.00 | 4,050.00 | 4,060.00 | 4,060.00 | 6,110 |
| Dec 05, 2022 | 4,075.00 | 4,075.00 | 4,070.00 | 4,070.00 | 4,070.00 | 137 |
| Dec 02, 2022 | 4,045.00 | 4,090.00 | 4,045.00 | 4,075.00 | 4,075.00 | 29,604 |
| Dec 01, 2022 | 3,980.00 | 4,005.00 | 3,980.00 | 4,005.00 | 4,005.00 | 2,654 |
| Nov 30, 2022 | 4,055.00 | 4,070.00 | 4,050.00 | 4,050.00 | 4,050.00 | 2,297 |
| Nov 29, 2022 | 4,045.00 | 4,055.00 | 4,035.00 | 4,045.00 | 4,045.00 | 2,651 |
| Nov 28, 2022 | 4,010.00 | 4,035.00 | 4,010.00 | 4,025.00 | 4,025.00 | 4,428 |
| Nov 25, 2022 | 3,995.00 | 4,010.00 | 3,990.00 | 4,005.00 | 4,005.00 | 970 |
| Nov 24, 2022 | 3,995.00 | 3,995.00 | 3,975.00 | 3,995.00 | 3,995.00 | 7,592 |
| Nov 22, 2022 | 4,045.00 | 4,045.00 | 4,015.00 | 4,030.00 | 4,030.00 | 7,073 |
| Nov 21, 2022 | 4,050.00 | 4,070.00 | 4,050.00 | 4,055.00 | 4,055.00 | 1,294 |
| Nov 18, 2022 | 4,045.00 | 4,065.00 | 4,045.00 | 4,060.00 | 4,060.00 | 12,228 |
| Nov 17, 2022 | 4,065.00 | 4,065.00 | 4,050.00 | 4,055.00 | 4,055.00 | 491 |
| Nov 16, 2022 | 4,045.00 | 4,085.00 | 4,040.00 | 4,040.00 | 4,040.00 | 2,841 |
| Nov 15, 2022 | 4,065.00 | 4,065.00 | 4,040.00 | 4,045.00 | 4,045.00 | 1,573 |
| Nov 14, 2022 | 4,020.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 2,679 |
| Nov 11, 2022 | 4,025.00 | 4,040.00 | 4,005.00 | 4,005.00 | 4,005.00 | 69,751 |
| Nov 10, 2022 | 4,140.00 | 4,145.00 | 4,130.00 | 4,130.00 | 4,130.00 | 3,021 |
| Nov 09, 2022 | 4,065.00 | 4,100.00 | 4,065.00 | 4,090.00 | 4,090.00 | 811 |
| Nov 08, 2022 | 4,100.00 | 4,100.00 | 4,060.00 | 4,075.00 | 4,075.00 | 64,596 |
| Nov 07, 2022 | 4,140.00 | 4,150.00 | 4,120.00 | 4,120.00 | 4,120.00 | 1,555 |
| Nov 04, 2022 | 4,165.00 | 4,200.00 | 4,160.00 | 4,175.00 | 4,175.00 | 6,334 |
| Nov 02, 2022 | 4,115.00 | 4,120.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,156 |
| Nov 01, 2022 | 4,110.00 | 4,120.00 | 4,105.00 | 4,105.00 | 4,105.00 | 1,203 |
| Oct 31, 2022 | 4,135.00 | 4,135.00 | 4,115.00 | 4,115.00 | 4,115.00 | 1,611 |
| Oct 28, 2022 | 4,205.00 | 4,210.00 | 4,170.00 | 4,190.00 | 4,190.00 | 1,074 |
| Oct 27, 2022 | 4,145.00 | 4,160.00 | 4,145.00 | 4,155.00 | 4,155.00 | 2,023 |
| *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.
