Advertisement
Advertisement
TSE Standard Top 20 ETF (1551.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:10PM JST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | 10 |
| Mar 24, 2023 | 4,250.00 | 4,250.00 | 4,226.00 | 4,226.00 | 4,226.00 | 30 |
| Mar 23, 2023 | 4,180.00 | 4,250.00 | 4,162.00 | 4,250.00 | 4,250.00 | 110 |
| Mar 22, 2023 | 4,233.00 | 4,233.00 | 4,173.00 | 4,173.00 | 4,173.00 | 110 |
| Mar 20, 2023 | 4,186.00 | 4,186.00 | 4,142.00 | 4,153.00 | 4,153.00 | 200 |
| Mar 17, 2023 | 4,286.00 | 4,286.00 | 4,200.00 | 4,217.00 | 4,217.00 | 90 |
| Mar 16, 2023 | 4,201.00 | 4,251.00 | 4,201.00 | 4,250.00 | 4,250.00 | 130 |
| Mar 15, 2023 | 4,350.00 | 4,373.00 | 4,221.00 | 4,221.00 | 4,221.00 | 60 |
| Mar 14, 2023 | 4,296.00 | 4,296.00 | 4,211.00 | 4,211.00 | 4,211.00 | 60 |
| Mar 13, 2023 | 4,320.00 | 4,320.00 | 4,225.00 | 4,296.00 | 4,296.00 | 170 |
| Mar 10, 2023 | 4,299.00 | 4,347.00 | 4,299.00 | 4,301.00 | 4,301.00 | 110 |
| Mar 09, 2023 | 4,353.00 | 4,370.00 | 4,353.00 | 4,369.00 | 4,369.00 | 150 |
| Mar 08, 2023 | 4,296.00 | 4,355.00 | 4,278.00 | 4,278.00 | 4,278.00 | 180 |
| Mar 07, 2023 | 4,371.00 | 4,371.00 | 4,301.00 | 4,347.00 | 4,347.00 | 250 |
| Mar 06, 2023 | 4,376.00 | 4,380.00 | 4,355.00 | 4,356.00 | 4,356.00 | 160 |
| Mar 03, 2023 | 4,361.00 | 4,379.00 | 4,361.00 | 4,379.00 | 4,379.00 | 60 |
| Mar 02, 2023 | 4,352.00 | 4,380.00 | 4,352.00 | 4,380.00 | 4,380.00 | 50 |
| Mar 01, 2023 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | 10 |
| Feb 28, 2023 | 4,332.00 | 4,392.00 | 4,332.00 | 4,356.00 | 4,356.00 | 520 |
| Feb 27, 2023 | 4,390.00 | 4,390.00 | 4,379.00 | 4,380.00 | 4,380.00 | 90 |
| Feb 24, 2023 | 4,429.00 | 4,429.00 | 4,351.00 | 4,356.00 | 4,356.00 | 310 |
| Feb 22, 2023 | 4,360.00 | 4,383.00 | 4,338.00 | 4,383.00 | 4,383.00 | 60 |
| Feb 21, 2023 | 4,360.00 | 4,370.00 | 4,360.00 | 4,365.00 | 4,365.00 | 90 |
| Feb 20, 2023 | 4,425.00 | 4,425.00 | 4,392.00 | 4,405.00 | 4,405.00 | 50 |
| Feb 17, 2023 | 4,403.00 | 4,420.00 | 4,392.00 | 4,395.00 | 4,395.00 | 180 |
| Feb 16, 2023 | 4,424.00 | 4,425.00 | 4,402.00 | 4,425.00 | 4,425.00 | 530 |
| Feb 15, 2023 | 4,410.00 | 4,411.00 | 4,379.00 | 4,379.00 | 4,379.00 | 90 |
| Feb 14, 2023 | 4,330.00 | 4,414.00 | 4,330.00 | 4,409.00 | 4,409.00 | 270 |
| Feb 13, 2023 | 4,372.00 | 4,390.00 | 4,320.00 | 4,320.00 | 4,320.00 | 70 |
| Feb 10, 2023 | 4,390.00 | 4,400.00 | 4,372.00 | 4,372.00 | 4,372.00 | 200 |
| Feb 09, 2023 | 4,350.00 | 4,363.00 | 4,350.00 | 4,363.00 | 4,363.00 | 180 |
| Feb 08, 2023 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
| Feb 07, 2023 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 30 |
| Feb 06, 2023 | 4,364.00 | 4,364.00 | 4,158.00 | 4,290.00 | 4,290.00 | 130 |
| Feb 03, 2023 | 4,321.00 | 4,321.00 | 4,320.00 | 4,320.00 | 4,320.00 | 30 |
| Feb 02, 2023 | 4,322.00 | 4,365.00 | 4,322.00 | 4,365.00 | 4,365.00 | 20 |
| Feb 01, 2023 | 4,376.00 | 4,376.00 | 4,363.00 | 4,363.00 | 4,363.00 | 160 |
| Jan 31, 2023 | 4,349.00 | 4,366.00 | 4,345.00 | 4,345.00 | 4,345.00 | 150 |
| Jan 30, 2023 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 4,330.00 | 30 |
| Jan 27, 2023 | 4,293.00 | 4,300.00 | 4,292.00 | 4,300.00 | 4,300.00 | 40 |
| Jan 26, 2023 | 4,295.00 | 4,295.00 | 4,292.00 | 4,293.00 | 4,293.00 | 60 |
| Jan 25, 2023 | 4,308.00 | 4,320.00 | 4,291.00 | 4,292.00 | 4,292.00 | 60 |
| Jan 24, 2023 | 4,290.00 | 4,312.00 | 4,290.00 | 4,290.00 | 4,290.00 | 270 |
| Jan 23, 2023 | 4,290.00 | 4,319.00 | 4,260.00 | 4,295.00 | 4,295.00 | 310 |
| Jan 20, 2023 | 4,270.00 | 4,296.00 | 4,270.00 | 4,296.00 | 4,296.00 | 120 |
| Jan 19, 2023 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 80 |
| Jan 18, 2023 | 4,245.00 | 4,293.00 | 4,245.00 | 4,278.00 | 4,278.00 | 240 |
| Jan 17, 2023 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 10 |
| Jan 16, 2023 | 4,202.00 | 4,270.00 | 4,202.00 | 4,240.00 | 4,240.00 | 60 |
| Jan 13, 2023 | 4,280.00 | 4,303.00 | 4,250.00 | 4,303.00 | 4,303.00 | 70 |
| Jan 12, 2023 | 4,263.00 | 4,304.00 | 4,263.00 | 4,304.00 | 4,304.00 | 50 |
| Jan 11, 2023 | 4,297.00 | 4,307.00 | 4,280.00 | 4,280.00 | 4,280.00 | 220 |
| Jan 10, 2023 | 4,279.00 | 4,280.00 | 4,275.00 | 4,280.00 | 4,280.00 | 60 |
| Jan 06, 2023 | 4,238.00 | 4,279.00 | 4,209.00 | 4,279.00 | 4,279.00 | 180 |
| Jan 05, 2023 | 4,279.00 | 4,279.00 | 4,171.00 | 4,216.00 | 4,216.00 | 100 |
| Jan 04, 2023 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - |
| Dec 30, 2022 | 4,272.00 | 4,290.00 | 4,270.00 | 4,290.00 | 4,290.00 | 450 |
| Dec 29, 2022 | 4,195.00 | 4,239.00 | 4,195.00 | 4,239.00 | 4,239.00 | 50 |
| Dec 28, 2022 | 4,202.00 | 4,252.00 | 4,195.00 | 4,252.00 | 4,252.00 | 600 |
| Dec 27, 2022 | 4,243.00 | 4,258.00 | 4,242.00 | 4,246.00 | 4,246.00 | 520 |
| Dec 26, 2022 | 4,224.00 | 4,226.00 | 4,204.00 | 4,219.00 | 4,219.00 | 1,320 |
| Dec 23, 2022 | 4,191.00 | 4,266.00 | 4,191.00 | 4,251.00 | 4,251.00 | 450 |
| Dec 22, 2022 | 4,269.00 | 4,269.00 | 4,247.00 | 4,261.00 | 4,261.00 | 830 |
| Dec 21, 2022 | 4,226.00 | 4,250.00 | 4,218.00 | 4,226.00 | 4,226.00 | 1,520 |
| Dec 20, 2022 | 4,328.00 | 4,328.00 | 4,201.00 | 4,229.00 | 4,229.00 | 430 |
| Dec 19, 2022 | 4,292.00 | 4,293.00 | 4,280.00 | 4,280.00 | 4,280.00 | 90 |
| Dec 16, 2022 | 4,349.00 | 4,349.00 | 4,349.00 | 4,349.00 | 4,349.00 | 10 |
| Dec 15, 2022 | 4,292.00 | 4,333.00 | 4,292.00 | 4,333.00 | 4,333.00 | 540 |
| Dec 14, 2022 | 4,318.00 | 4,353.00 | 4,318.00 | 4,333.00 | 4,333.00 | 1,290 |
| Dec 13, 2022 | 4,350.00 | 4,360.00 | 4,341.00 | 4,341.00 | 4,341.00 | 150 |
| Dec 12, 2022 | 4,262.00 | 4,316.00 | 4,262.00 | 4,313.00 | 4,313.00 | 110 |
| Dec 09, 2022 | 4,268.00 | 4,339.00 | 4,268.00 | 4,319.00 | 4,319.00 | 280 |
| Dec 08, 2022 | 4,285.00 | 4,293.00 | 4,249.00 | 4,293.00 | 4,293.00 | 280 |
| Dec 07, 2022 | 4,223.00 | 4,303.00 | 4,223.00 | 4,284.00 | 4,284.00 | 330 |
| Dec 06, 2022 | 4,224.00 | 4,297.00 | 4,223.00 | 4,223.00 | 4,223.00 | 250 |
| Dec 05, 2022 | 4,288.00 | 4,303.00 | 4,215.00 | 4,224.00 | 4,224.00 | 230 |
| Dec 02, 2022 | 4,318.00 | 4,352.00 | 4,280.00 | 4,296.00 | 4,296.00 | 190 |
| Dec 01, 2022 | 4,339.00 | 4,344.00 | 4,318.00 | 4,344.00 | 4,344.00 | 200 |
| Nov 30, 2022 | 4,397.00 | 4,402.00 | 4,360.00 | 4,360.00 | 4,360.00 | 280 |
| Nov 29, 2022 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 60 |
| Nov 28, 2022 | 4,459.00 | 4,459.00 | 4,400.00 | 4,415.00 | 4,415.00 | 280 |
| Nov 25, 2022 | 4,400.00 | 4,440.00 | 4,400.00 | 4,434.00 | 4,434.00 | 570 |
| Nov 24, 2022 | 4,315.00 | 4,399.00 | 4,315.00 | 4,399.00 | 4,399.00 | 370 |
| Nov 22, 2022 | 4,361.00 | 4,367.00 | 4,285.00 | 4,285.00 | 4,285.00 | 260 |
| Nov 21, 2022 | 4,343.00 | 4,355.00 | 4,338.00 | 4,355.00 | 4,355.00 | 250 |
| Nov 18, 2022 | 4,365.00 | 4,365.00 | 4,343.00 | 4,343.00 | 4,343.00 | 160 |
| Nov 17, 2022 | 4,365.00 | 4,393.00 | 4,365.00 | 4,377.00 | 4,377.00 | 190 |
| Nov 16, 2022 | 4,339.00 | 4,365.00 | 4,324.00 | 4,363.00 | 4,363.00 | 290 |
| Nov 15, 2022 | 4,386.00 | 4,386.00 | 4,359.00 | 4,380.00 | 4,380.00 | 190 |
| Nov 14, 2022 | 4,355.00 | 4,390.00 | 4,267.00 | 4,373.00 | 4,373.00 | 680 |
| Nov 11, 2022 | 4,321.00 | 4,375.00 | 4,321.00 | 4,375.00 | 4,375.00 | 830 |
| Nov 10, 2022 | 4,226.00 | 4,276.00 | 4,226.00 | 4,276.00 | 4,276.00 | 90 |
| Nov 09, 2022 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 50 |
| Nov 08, 2022 | 4,273.00 | 4,294.00 | 4,269.00 | 4,284.00 | 4,284.00 | 530 |
| Nov 07, 2022 | 4,240.00 | 4,287.00 | 4,230.00 | 4,250.00 | 4,250.00 | 400 |
| Nov 04, 2022 | 4,229.00 | 4,277.00 | 4,207.00 | 4,253.00 | 4,253.00 | 460 |
| Nov 02, 2022 | 4,278.00 | 4,278.00 | 4,240.00 | 4,240.00 | 4,240.00 | 70 |
| Nov 01, 2022 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 40 |
| Oct 31, 2022 | 4,259.00 | 4,259.00 | 4,206.00 | 4,255.00 | 4,255.00 | 160 |
| Oct 28, 2022 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 10 |
| *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.
