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

iShares Core TOPIX ETF (1475.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,995.00-3.00 (-0.15%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20231,993.001,998.001,986.001,995.001,995.00298,772
Mar 23, 20231,985.002,000.001,977.001,998.001,998.00102,845
Mar 22, 20232,006.002,009.001,997.002,004.002,004.00153,155
Mar 20, 20231,988.001,996.001,968.001,968.001,968.00162,774
Mar 17, 20231,990.002,000.001,986.001,999.001,999.00352,334
Mar 16, 20231,952.001,978.001,948.001,977.001,977.00645,416
Mar 15, 20232,013.002,013.001,992.002,002.002,002.00116,731
Mar 14, 20232,004.002,004.001,973.001,987.001,987.00690,042
Mar 13, 20232,052.002,052.002,027.002,040.002,040.00277,860
Mar 10, 2023------
Mar 09, 20232,106.002,114.002,106.002,112.002,112.00387,091
Mar 08, 20232,083.002,096.002,083.002,094.002,094.00323,715
Mar 07, 20232,076.002,088.002,076.002,087.002,087.0023,966
Mar 06, 20232,075.002,081.002,072.002,079.002,079.0055,832
Mar 03, 20232,045.002,063.002,043.002,061.002,061.00479,518
Mar 02, 20232,041.002,045.002,031.002,036.002,036.00187,254
Mar 01, 20232,031.002,039.002,025.002,039.002,039.0074,168
Feb 28, 20232,038.002,043.002,031.002,032.002,032.00132,106
Feb 27, 20232,024.002,035.002,024.002,035.002,035.0024,241
Feb 24, 20232,017.002,030.002,015.002,029.002,029.0045,754
Feb 22, 20232,025.002,028.002,010.002,017.002,017.0043,083
Feb 21, 20232,041.002,043.002,032.002,036.002,036.0098,006
Feb 20, 20232,033.002,041.002,030.002,039.002,039.0054,664
Feb 17, 20232,026.002,038.002,026.002,031.002,031.00378,570
Feb 16, 20232,037.002,043.002,034.002,042.002,042.0051,491
Feb 15, 20232,041.002,041.002,024.002,028.002,028.00105,893
Feb 14, 20232,036.002,037.002,028.002,032.002,032.0092,790
Feb 13, 20232,022.002,026.002,008.002,015.002,015.00133,135
Feb 10, 20232,023.002,040.002,021.002,025.002,025.00255,557
Feb 09, 20232,015.002,029.002,015.002,024.002,024.00314,473
Feb 08, 20232,027.002,031.002,018.002,023.002,023.00240,580
Feb 07, 20232,045.002,051.002,042.002,043.002,043.00125,917
Feb 06, 20232,049.002,050.002,037.002,040.002,040.0080,421
Feb 03, 20232,025.002,035.002,023.002,032.002,032.00504,480
Feb 02, 20232,036.002,036.002,023.002,027.002,027.00410,314
Feb 01, 20232,050.002,051.002,031.002,032.002,032.0074,178
Jan 31, 20232,049.002,053.002,033.002,034.002,034.00270,084
Jan 30, 20232,043.002,049.002,038.002,042.002,042.00293,874
Jan 27, 20232,042.002,048.002,037.002,043.002,043.00124,731
Jan 26, 20232,044.002,049.002,035.002,039.002,039.00170,569
Jan 25, 20232,030.002,045.002,027.002,042.002,042.00138,126
Jan 24, 20232,021.002,036.002,019.002,035.002,035.00638,186
Jan 23, 20232,005.002,009.001,998.002,005.002,005.00613,306
Jan 20, 20231,972.001,987.001,970.001,985.001,985.00132,797
Jan 19, 20231,989.001,989.001,974.001,974.001,974.00503,015
Jan 18, 20231,972.002,001.001,961.002,001.002,001.0017,227,006
Jan 17, 20231,950.001,963.001,946.001,961.001,961.00106,334
Jan 16, 20231,952.001,955.001,943.001,943.001,943.0056,163
Jan 13, 20231,965.001,973.001,957.001,961.001,961.00172,741
Jan 12, 20231,962.001,969.001,957.001,968.001,968.00153,314
Jan 11, 20231,947.001,960.001,947.001,959.001,959.0058,132
Jan 10, 20231,948.001,953.001,937.001,940.001,940.0053,646
Jan 06, 20231,920.001,938.001,919.001,933.001,933.0054,349
Jan 05, 20231,927.001,932.001,921.001,927.001,927.00120,159
Jan 04, 20231,937.001,937.001,919.001,925.001,925.00297,431
Dec 30, 20221,960.001,966.001,949.001,950.001,950.00174,673
Dec 29, 20221,950.001,954.001,937.001,954.001,954.00306,339
Dec 28, 20221,962.001,966.001,954.001,965.001,965.0047,069
Dec 27, 20221,972.001,975.001,965.001,968.001,968.0064,307
Dec 26, 20221,956.001,965.001,952.001,958.001,958.0095,229
Dec 23, 20221,950.001,956.001,942.001,954.001,954.0062,330
Dec 22, 20221,960.001,965.001,951.001,965.001,965.00134,641
Dec 21, 20221,958.001,966.001,945.001,946.001,946.00205,810
Dec 20, 20221,994.002,001.001,949.001,959.001,959.00344,946
Dec 19, 20221,992.002,002.001,991.001,992.001,992.0092,941
Dec 16, 20222,010.002,016.002,004.002,007.002,007.00455,035
Dec 15, 20222,025.002,037.002,024.002,031.002,031.00188,155
Dec 14, 20222,028.002,036.002,024.002,035.002,035.00108,803
Dec 13, 20222,031.002,035.002,021.002,025.002,025.0037,718
Dec 12, 20222,007.002,018.002,007.002,013.002,013.00334,282
Dec 09, 20222,001.002,023.002,001.002,019.002,019.00162,943
Dec 08, 20222,000.002,001.001,984.001,998.001,998.00172,952
Dec 07, 20221,995.002,011.001,993.002,006.002,006.00242,452
Dec 06, 20221,997.002,010.001,996.002,007.002,007.00145,316
Dec 05, 20222,008.002,009.001,997.002,002.002,002.00229,524
Dec 02, 20222,027.002,027.002,001.002,008.002,008.00212,020
Dec 01, 20222,060.002,061.002,044.002,046.002,046.001,285,483
Nov 30, 20222,040.002,045.002,033.002,041.002,041.00221,790
Nov 29, 20222,052.002,054.002,043.002,051.002,051.00103,832
Nov 28, 20222,076.002,078.002,056.002,062.002,062.00203,196
Nov 25, 20222,078.002,080.002,072.002,078.002,078.00176,140
Nov 24, 20222,074.002,083.002,073.002,074.002,074.00138,251
Nov 22, 20222,039.002,057.002,039.002,051.002,051.00154,205
Nov 21, 20222,029.002,033.002,022.002,030.002,030.0011,496
Nov 18, 20222,030.002,033.002,023.002,025.002,025.00161,088
Nov 17, 20222,019.002,030.002,019.002,021.002,021.00641,582
Nov 16, 20222,022.002,024.002,005.002,021.002,021.0031,875
Nov 15, 20222,013.002,024.002,012.002,021.002,021.00118,841
Nov 14, 20222,027.002,029.002,012.002,012.002,012.00283,805
Nov 11, 20222,038.002,038.002,026.002,036.002,036.00209,031
Nov 10, 20221,989.001,995.001,985.001,992.001,992.0038,960
Nov 09, 20222,016.002,016.002,002.002,004.002,004.0039,567
Nov 08, 20222,003.002,018.002,000.002,015.002,015.0056,574
Nov 07, 20221,984.001,994.001,982.001,990.001,990.0045,648
Nov 04, 20221,976.001,981.001,962.001,970.001,970.0051,663
Nov 02, 20221,994.002,000.001,992.001,995.001,995.00861,772
Nov 01, 20221,989.001,995.001,985.001,995.001,995.00210,368
Oct 31, 20221,977.001,985.001,973.001,985.001,985.001,401,346
Oct 28, 20221,943.001,963.001,943.001,952.001,952.0034,732
Oct 27, 20221,972.001,972.001,959.001,959.001,959.0049,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement