Advertisement
Advertisement
Rakuten ETF-Nikkei 225 Leveraged Index (1458.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 16,560.00 | 16,625.00 | 16,380.00 | 16,560.00 | 16,560.00 | 616,089 |
| Mar 24, 2023 | 16,410.00 | 16,440.00 | 16,275.00 | 16,415.00 | 16,415.00 | 618,394 |
| Mar 23, 2023 | 16,280.00 | 16,520.00 | 16,180.00 | 16,480.00 | 16,480.00 | 636,054 |
| Mar 22, 2023 | 16,340.00 | 16,590.00 | 16,315.00 | 16,520.00 | 16,520.00 | 761,788 |
| Mar 20, 2023 | 16,310.00 | 16,415.00 | 15,910.00 | 15,940.00 | 15,940.00 | 761,477 |
| Mar 17, 2023 | 16,235.00 | 16,405.00 | 16,045.00 | 16,355.00 | 16,355.00 | 793,437 |
| Mar 16, 2023 | 15,585.00 | 16,050.00 | 15,535.00 | 15,965.00 | 15,965.00 | 844,090 |
| Mar 15, 2023 | 16,535.00 | 16,535.00 | 16,105.00 | 16,230.00 | 16,230.00 | 818,895 |
| Mar 14, 2023 | 16,400.00 | 16,420.00 | 16,105.00 | 16,225.00 | 16,225.00 | 1,077,635 |
| Mar 13, 2023 | 17,115.00 | 17,120.00 | 16,755.00 | 17,035.00 | 17,035.00 | 631,535 |
| Mar 10, 2023 | 17,655.00 | 17,750.00 | 17,355.00 | 17,380.00 | 17,380.00 | 526,139 |
| Mar 09, 2023 | 18,040.00 | 18,145.00 | 17,925.00 | 18,010.00 | 18,010.00 | 448,787 |
| Mar 08, 2023 | 17,530.00 | 17,815.00 | 17,520.00 | 17,775.00 | 17,775.00 | 417,576 |
| Mar 07, 2023 | 17,500.00 | 17,725.00 | 17,485.00 | 17,635.00 | 17,635.00 | 368,265 |
| Mar 06, 2023 | 17,460.00 | 17,590.00 | 17,430.00 | 17,545.00 | 17,545.00 | 506,341 |
| Mar 03, 2023 | 16,850.00 | 17,190.00 | 16,810.00 | 17,120.00 | 17,120.00 | 612,676 |
| Mar 02, 2023 | 16,675.00 | 16,755.00 | 16,500.00 | 16,635.00 | 16,635.00 | 485,940 |
| Mar 01, 2023 | 16,480.00 | 16,655.00 | 16,385.00 | 16,640.00 | 16,640.00 | 469,730 |
| Feb 28, 2023 | 16,640.00 | 16,725.00 | 16,505.00 | 16,550.00 | 16,550.00 | 355,529 |
| Feb 27, 2023 | 16,410.00 | 16,575.00 | 16,380.00 | 16,555.00 | 16,555.00 | 356,535 |
| Feb 24, 2023 | 16,210.00 | 16,565.00 | 16,185.00 | 16,530.00 | 16,530.00 | 678,866 |
| Feb 22, 2023 | 16,310.00 | 16,370.00 | 16,055.00 | 16,135.00 | 16,135.00 | 649,335 |
| Feb 21, 2023 | 16,610.00 | 16,655.00 | 16,425.00 | 16,575.00 | 16,575.00 | 488,856 |
| Feb 20, 2023 | 16,610.00 | 16,650.00 | 16,515.00 | 16,635.00 | 16,635.00 | 275,615 |
| Feb 17, 2023 | 16,575.00 | 16,745.00 | 16,570.00 | 16,625.00 | 16,625.00 | 364,359 |
| Feb 16, 2023 | 16,765.00 | 16,885.00 | 16,725.00 | 16,870.00 | 16,870.00 | 519,722 |
| Feb 15, 2023 | 16,855.00 | 16,880.00 | 16,545.00 | 16,600.00 | 16,600.00 | 404,439 |
| Feb 14, 2023 | 16,850.00 | 16,865.00 | 16,675.00 | 16,745.00 | 16,745.00 | 321,576 |
| Feb 13, 2023 | 16,660.00 | 16,685.00 | 16,325.00 | 16,515.00 | 16,515.00 | 774,479 |
| Feb 10, 2023 | 16,765.00 | 16,985.00 | 16,735.00 | 16,820.00 | 16,820.00 | 383,255 |
| Feb 09, 2023 | 16,545.00 | 16,780.00 | 16,515.00 | 16,720.00 | 16,720.00 | 333,695 |
| Feb 08, 2023 | 16,790.00 | 16,815.00 | 16,560.00 | 16,740.00 | 16,740.00 | 632,010 |
| Feb 07, 2023 | 16,910.00 | 16,995.00 | 16,810.00 | 16,825.00 | 16,825.00 | 483,437 |
| Feb 06, 2023 | 16,955.00 | 17,015.00 | 16,805.00 | 16,840.00 | 16,840.00 | 692,231 |
| Feb 03, 2023 | 16,590.00 | 16,760.00 | 16,575.00 | 16,640.00 | 16,640.00 | 388,572 |
| Feb 02, 2023 | 16,610.00 | 16,610.00 | 16,425.00 | 16,510.00 | 16,510.00 | 444,329 |
| Feb 01, 2023 | 16,610.00 | 16,670.00 | 16,410.00 | 16,435.00 | 16,435.00 | 513,537 |
| Jan 31, 2023 | 16,575.00 | 16,610.00 | 16,385.00 | 16,405.00 | 16,405.00 | 477,128 |
| Jan 30, 2023 | 16,470.00 | 16,605.00 | 16,415.00 | 16,505.00 | 16,505.00 | 494,259 |
| Jan 27, 2023 | 16,520.00 | 16,570.00 | 16,405.00 | 16,475.00 | 16,475.00 | 429,355 |
| Jan 26, 2023 | 16,535.00 | 16,630.00 | 16,355.00 | 16,445.00 | 16,445.00 | 583,136 |
| Jan 25, 2023 | 16,245.00 | 16,590.00 | 16,235.00 | 16,475.00 | 16,475.00 | 755,739 |
| Jan 24, 2023 | 16,240.00 | 16,480.00 | 16,225.00 | 16,385.00 | 16,385.00 | 971,596 |
| Jan 23, 2023 | 15,895.00 | 15,945.00 | 15,770.00 | 15,910.00 | 15,910.00 | 710,516 |
| Jan 20, 2023 | 15,235.00 | 15,500.00 | 15,205.00 | 15,495.00 | 15,495.00 | 627,119 |
| Jan 19, 2023 | 15,475.00 | 15,550.00 | 15,275.00 | 15,310.00 | 15,310.00 | 668,538 |
| Jan 18, 2023 | 15,150.00 | 15,820.00 | 15,110.00 | 15,780.00 | 15,780.00 | 1,148,258 |
| Jan 17, 2023 | 14,765.00 | 15,090.00 | 14,740.00 | 15,030.00 | 15,030.00 | 541,723 |
| Jan 16, 2023 | 14,685.00 | 14,805.00 | 14,570.00 | 14,665.00 | 14,665.00 | 677,851 |
| Jan 13, 2023 | 15,190.00 | 15,320.00 | 14,970.00 | 14,985.00 | 14,985.00 | 1,037,100 |
| Jan 12, 2023 | 15,450.00 | 15,495.00 | 15,305.00 | 15,390.00 | 15,390.00 | 586,265 |
| Jan 11, 2023 | 15,275.00 | 15,425.00 | 15,265.00 | 15,370.00 | 15,370.00 | 606,854 |
| Jan 10, 2023 | 15,125.00 | 15,250.00 | 15,030.00 | 15,065.00 | 15,065.00 | 766,810 |
| Jan 06, 2023 | 14,580.00 | 14,915.00 | 14,575.00 | 14,840.00 | 14,840.00 | 710,647 |
| Jan 05, 2023 | 14,720.00 | 14,820.00 | 14,590.00 | 14,680.00 | 14,680.00 | 669,507 |
| Jan 04, 2023 | 14,720.00 | 14,730.00 | 14,495.00 | 14,555.00 | 14,555.00 | 972,835 |
| Dec 30, 2022 | 15,155.00 | 15,235.00 | 14,965.00 | 14,980.00 | 14,980.00 | 906,865 |
| Dec 29, 2022 | 14,955.00 | 15,025.00 | 14,825.00 | 14,975.00 | 14,975.00 | 956,990 |
| Dec 28, 2022 | 15,170.00 | 15,255.00 | 15,060.00 | 15,210.00 | 15,210.00 | 578,585 |
| Dec 27, 2022 | 15,500.00 | 15,570.00 | 15,360.00 | 15,370.00 | 15,370.00 | 766,501 |
| Dec 26, 2022 | 15,175.00 | 15,360.00 | 15,175.00 | 15,295.00 | 15,295.00 | 619,566 |
| Dec 23, 2022 | 15,065.00 | 15,175.00 | 14,950.00 | 15,095.00 | 15,095.00 | 996,306 |
| Dec 22, 2022 | 15,535.00 | 15,540.00 | 15,305.00 | 15,415.00 | 15,415.00 | 960,294 |
| Dec 21, 2022 | 15,485.00 | 15,565.00 | 15,150.00 | 15,290.00 | 15,290.00 | 1,590,753 |
| Dec 20, 2022 | 16,335.00 | 16,435.00 | 15,315.00 | 15,520.00 | 15,520.00 | 1,661,315 |
| Dec 19, 2022 | 16,365.00 | 16,445.00 | 16,210.00 | 16,315.00 | 16,315.00 | 923,637 |
| Dec 16, 2022 | 16,785.00 | 16,885.00 | 16,625.00 | 16,675.00 | 16,675.00 | 1,004,559 |
| Dec 15, 2022 | 17,255.00 | 17,460.00 | 17,235.00 | 17,300.00 | 17,300.00 | 452,953 |
| Dec 14, 2022 | 17,285.00 | 17,500.00 | 17,235.00 | 17,460.00 | 17,460.00 | 680,291 |
| Dec 13, 2022 | 17,325.00 | 17,385.00 | 17,130.00 | 17,205.00 | 17,205.00 | 559,189 |
| Dec 12, 2022 | 16,910.00 | 17,080.00 | 16,905.00 | 17,050.00 | 17,050.00 | 425,475 |
| Dec 09, 2022 | 16,885.00 | 17,195.00 | 16,825.00 | 17,130.00 | 17,130.00 | 781,304 |
| Dec 08, 2022 | 16,800.00 | 16,820.00 | 16,530.00 | 16,735.00 | 16,735.00 | 934,970 |
| Dec 07, 2022 | 16,855.00 | 16,990.00 | 16,815.00 | 16,860.00 | 16,860.00 | 491,743 |
| Dec 06, 2022 | 16,875.00 | 17,180.00 | 16,875.00 | 17,140.00 | 17,140.00 | 480,302 |
| Dec 05, 2022 | 16,985.00 | 17,090.00 | 16,880.00 | 17,035.00 | 17,035.00 | 570,806 |
| Dec 02, 2022 | 17,310.00 | 17,310.00 | 16,845.00 | 16,970.00 | 16,970.00 | 1,012,975 |
| Dec 01, 2022 | 17,840.00 | 17,840.00 | 17,555.00 | 17,555.00 | 17,555.00 | 890,081 |
| Nov 30, 2022 | 17,150.00 | 17,230.00 | 17,035.00 | 17,230.00 | 17,230.00 | 692,599 |
| Nov 29, 2022 | 17,265.00 | 17,340.00 | 17,150.00 | 17,320.00 | 17,320.00 | 655,148 |
| Nov 28, 2022 | 17,545.00 | 17,575.00 | 17,320.00 | 17,460.00 | 17,460.00 | 686,617 |
| Nov 25, 2022 | 17,740.00 | 17,755.00 | 17,585.00 | 17,635.00 | 17,635.00 | 497,348 |
| Nov 24, 2022 | 17,775.00 | 17,890.00 | 17,735.00 | 17,735.00 | 17,735.00 | 729,584 |
| Nov 22, 2022 | 17,310.00 | 17,515.00 | 17,305.00 | 17,430.00 | 17,430.00 | 720,679 |
| Nov 21, 2022 | 17,215.00 | 17,275.00 | 17,080.00 | 17,190.00 | 17,190.00 | 597,874 |
| Nov 18, 2022 | 17,245.00 | 17,340.00 | 17,120.00 | 17,135.00 | 17,135.00 | 880,374 |
| Nov 17, 2022 | 17,155.00 | 17,315.00 | 17,150.00 | 17,190.00 | 17,190.00 | 852,223 |
| Nov 16, 2022 | 17,255.00 | 17,360.00 | 16,940.00 | 17,310.00 | 17,310.00 | 1,218,000 |
| Nov 15, 2022 | 17,170.00 | 17,320.00 | 17,140.00 | 17,255.00 | 17,255.00 | 728,634 |
| Nov 14, 2022 | 17,495.00 | 17,560.00 | 17,220.00 | 17,220.00 | 17,220.00 | 983,549 |
| Nov 11, 2022 | 17,420.00 | 17,680.00 | 17,390.00 | 17,600.00 | 17,600.00 | 1,492,896 |
| Nov 10, 2022 | 16,610.00 | 16,655.00 | 16,510.00 | 16,620.00 | 16,620.00 | 819,898 |
| Nov 09, 2022 | 17,225.00 | 17,230.00 | 16,910.00 | 16,950.00 | 16,950.00 | 811,265 |
| Nov 08, 2022 | 16,935.00 | 17,220.00 | 16,925.00 | 17,135.00 | 17,135.00 | 823,929 |
| Nov 07, 2022 | 16,570.00 | 16,775.00 | 16,510.00 | 16,705.00 | 16,705.00 | 1,112,300 |
| Nov 04, 2022 | 16,400.00 | 16,485.00 | 16,110.00 | 16,295.00 | 16,295.00 | 1,050,568 |
| Nov 02, 2022 | 16,795.00 | 16,925.00 | 16,790.00 | 16,900.00 | 16,900.00 | 708,741 |
| Nov 01, 2022 | 16,825.00 | 16,905.00 | 16,725.00 | 16,900.00 | 16,900.00 | 780,481 |
| Oct 31, 2022 | 16,685.00 | 16,800.00 | 16,580.00 | 16,795.00 | 16,795.00 | 965,872 |
| Oct 28, 2022 | 16,110.00 | 16,420.00 | 16,060.00 | 16,230.00 | 16,230.00 | 1,065,338 |
| *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.
