Advertisement
Advertisement
U.S. markets open in 7 hours 43 minutes
S&P Futures
4,011.75 +4.50 (+0.11%) Dow Futures
32,679.00 +48.00 (+0.15%) Nasdaq Futures
12,795.75 +7.25 (+0.06%) Russell 2000 Futures
1,771.20 +3.90 (+0.22%) Crude Oil
72.75 -0.06 (-0.08%) Gold
1,960.20 +6.40 (+0.33%)
TOPIX Bear -1x ETF (1569.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 02:20PM JST. Market open.
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 28, 2023 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 2,810 |
| Mar 27, 2023 | 1,979.50 | 1,990.00 | 1,978.00 | 1,982.50 | 1,982.50 | 6,760 |
| Mar 24, 2023 | 1,994.00 | 1,999.50 | 1,989.50 | 1,989.50 | 1,989.50 | 2,690 |
| Mar 23, 2023 | 2,002.00 | 2,009.00 | 1,986.00 | 1,987.50 | 1,987.50 | 8,710 |
| Mar 22, 2023 | 1,982.50 | 1,989.00 | 1,978.00 | 1,982.00 | 1,982.00 | 5,720 |
| Mar 20, 2023 | 2,000.00 | 2,019.50 | 1,993.00 | 2,019.50 | 2,019.50 | 17,630 |
| Mar 17, 2023 | 1,997.50 | 2,000.00 | 1,987.50 | 1,989.50 | 1,989.50 | 8,430 |
| Mar 16, 2023 | 2,038.50 | 2,040.00 | 2,011.50 | 2,013.00 | 2,013.00 | 13,770 |
| Mar 15, 2023 | 1,975.00 | 1,997.00 | 1,975.00 | 1,988.50 | 1,988.50 | 15,230 |
| Mar 14, 2023 | 1,983.00 | 2,014.00 | 1,983.00 | 2,001.50 | 2,001.50 | 32,040 |
| Mar 13, 2023 | 1,942.00 | 1,963.00 | 1,940.50 | 1,948.50 | 1,948.50 | 35,620 |
| Mar 10, 2023 | 1,907.50 | 1,921.00 | 1,899.50 | 1,919.50 | 1,919.50 | 11,700 |
| Mar 09, 2023 | 1,890.00 | 1,890.00 | 1,882.50 | 1,884.00 | 1,884.00 | 20,310 |
| Mar 08, 2023 | 1,913.50 | 1,913.50 | 1,899.50 | 1,901.00 | 1,901.00 | 15,650 |
| Mar 07, 2023 | 1,918.50 | 1,918.50 | 1,907.00 | 1,909.00 | 1,909.00 | 13,330 |
| Mar 06, 2023 | 1,920.00 | 1,922.00 | 1,914.00 | 1,915.00 | 1,915.00 | 5,670 |
| Mar 03, 2023 | 1,948.00 | 1,950.00 | 1,930.50 | 1,934.50 | 1,934.50 | 17,590 |
| Mar 02, 2023 | 1,950.50 | 1,959.50 | 1,948.00 | 1,958.50 | 1,958.50 | 2,250 |
| Mar 01, 2023 | 1,963.50 | 1,963.50 | 1,954.50 | 1,956.00 | 1,956.00 | 1,800 |
| Feb 28, 2023 | 1,956.50 | 1,962.50 | 1,951.50 | 1,961.00 | 1,961.00 | 14,630 |
| Feb 27, 2023 | 1,970.50 | 1,970.50 | 1,958.00 | 1,958.00 | 1,958.00 | 4,490 |
| Feb 24, 2023 | 1,975.50 | 1,977.00 | 1,964.00 | 1,964.50 | 1,964.50 | 4,360 |
| Feb 22, 2023 | 1,969.50 | 1,982.00 | 1,967.50 | 1,976.00 | 1,976.00 | 10,050 |
| Feb 21, 2023 | 1,955.00 | 1,958.00 | 1,950.50 | 1,958.00 | 1,958.00 | 4,870 |
| Feb 20, 2023 | 1,958.50 | 1,962.00 | 1,954.00 | 1,954.00 | 1,954.00 | 5,910 |
| Feb 17, 2023 | 1,967.00 | 1,967.00 | 1,960.00 | 1,963.00 | 1,963.00 | 8,090 |
| Feb 16, 2023 | 1,957.50 | 1,960.00 | 1,951.50 | 1,951.50 | 1,951.50 | 4,940 |
| Feb 15, 2023 | 1,954.00 | 1,967.50 | 1,954.00 | 1,966.50 | 1,966.50 | 2,190 |
| Feb 14, 2023 | 1,958.50 | 1,965.00 | 1,958.50 | 1,960.00 | 1,960.00 | 14,600 |
| Feb 13, 2023 | 1,972.50 | 1,985.00 | 1,969.00 | 1,977.00 | 1,977.00 | 2,460 |
| Feb 10, 2023 | 1,974.00 | 1,974.00 | 1,955.00 | 1,969.00 | 1,969.00 | 5,230 |
| Feb 09, 2023 | 1,979.50 | 1,979.50 | 1,967.00 | 1,970.50 | 1,970.50 | 11,540 |
| Feb 08, 2023 | 1,968.50 | 1,973.50 | 1,964.00 | 1,970.50 | 1,970.50 | 1,300 |
| Feb 07, 2023 | 1,970.00 | 1,972.00 | 1,966.00 | 1,972.00 | 1,972.00 | 1,250 |
| Feb 06, 2023 | 1,969.00 | 1,977.00 | 1,966.00 | 1,975.50 | 1,975.50 | 2,560 |
| Feb 03, 2023 | 1,994.50 | 1,994.50 | 1,981.50 | 1,986.50 | 1,986.50 | 5,250 |
| Feb 02, 2023 | 1,977.50 | 1,994.00 | 1,977.50 | 1,989.50 | 1,989.50 | 7,630 |
| Feb 01, 2023 | 1,966.00 | 1,982.50 | 1,966.00 | 1,982.00 | 1,982.00 | 6,580 |
| Jan 31, 2023 | 1,968.00 | 1,981.00 | 1,964.00 | 1,980.00 | 1,980.00 | 5,790 |
| Jan 30, 2023 | 1,973.50 | 1,978.50 | 1,969.00 | 1,974.00 | 1,974.00 | 5,420 |
| Jan 27, 2023 | 1,974.50 | 1,976.50 | 1,969.50 | 1,973.00 | 1,973.00 | 2,520 |
| Jan 26, 2023 | 1,972.50 | 1,980.00 | 1,967.00 | 1,976.50 | 1,976.50 | 2,960 |
| Jan 25, 2023 | 1,989.00 | 1,989.00 | 1,972.00 | 1,974.50 | 1,974.50 | 5,710 |
| Jan 24, 2023 | 1,993.00 | 1,993.00 | 1,981.50 | 1,982.00 | 1,982.00 | 10,560 |
| Jan 23, 2023 | 2,013.00 | 2,016.50 | 2,008.50 | 2,010.00 | 2,010.00 | 8,870 |
| Jan 20, 2023 | 2,049.00 | 2,049.00 | 2,031.00 | 2,033.00 | 2,033.00 | 20,310 |
| Jan 19, 2023 | 2,038.50 | 2,045.00 | 2,036.50 | 2,045.00 | 2,045.00 | 5,010 |
| Jan 18, 2023 | 2,052.00 | 2,056.50 | 2,022.00 | 2,023.00 | 2,023.00 | 3,770 |
| Jan 17, 2023 | 2,072.50 | 2,072.50 | 2,058.00 | 2,058.00 | 2,058.00 | 1,250 |
| Jan 16, 2023 | 2,069.50 | 2,078.00 | 2,068.00 | 2,076.50 | 2,076.50 | 11,230 |
| Jan 13, 2023 | 2,057.50 | 2,062.00 | 2,049.00 | 2,061.00 | 2,061.00 | 1,030 |
| Jan 12, 2023 | 2,060.50 | 2,063.00 | 2,052.50 | 2,053.00 | 2,053.00 | 1,290 |
| Jan 11, 2023 | 2,075.50 | 2,075.50 | 2,061.00 | 2,063.00 | 2,063.00 | 1,130 |
| Jan 10, 2023 | 2,073.50 | 2,084.50 | 2,070.50 | 2,083.00 | 2,083.00 | 1,780 |
| Jan 06, 2023 | 2,106.50 | 2,106.50 | 2,085.00 | 2,091.50 | 2,091.50 | 6,670 |
| Jan 05, 2023 | 2,096.50 | 2,103.00 | 2,092.50 | 2,097.00 | 2,097.00 | 16,590 |
| Jan 04, 2023 | 2,089.50 | 2,106.00 | 2,089.50 | 2,100.00 | 2,100.00 | 6,010 |
| Dec 30, 2022 | 2,066.00 | 2,074.00 | 2,059.00 | 2,074.00 | 2,074.00 | 7,310 |
| Dec 29, 2022 | 2,073.50 | 2,085.00 | 2,069.50 | 2,069.50 | 2,069.50 | 14,440 |
| Dec 28, 2022 | 2,061.00 | 2,068.00 | 2,057.50 | 2,057.50 | 2,057.50 | 4,370 |
| Dec 27, 2022 | 2,050.50 | 2,056.50 | 2,050.00 | 2,055.00 | 2,055.00 | 6,920 |
| Dec 26, 2022 | 2,071.00 | 2,072.50 | 2,060.50 | 2,063.50 | 2,063.50 | 6,870 |
| Dec 23, 2022 | 2,074.00 | 2,082.50 | 2,069.50 | 2,070.00 | 2,070.00 | 12,070 |
| Dec 22, 2022 | 2,063.50 | 2,070.50 | 2,059.00 | 2,059.50 | 2,059.50 | 1,830 |
| Dec 21, 2022 | 2,063.50 | 2,078.00 | 2,058.50 | 2,076.50 | 2,076.50 | 10,510 |
| Dec 20, 2022 | 2,028.00 | 2,075.00 | 2,025.00 | 2,063.50 | 2,063.50 | 16,320 |
| Dec 19, 2022 | 2,032.50 | 2,032.50 | 2,022.00 | 2,031.00 | 2,031.00 | 29,300 |
| Dec 16, 2022 | 2,010.50 | 2,019.00 | 2,007.00 | 2,016.50 | 2,016.50 | 9,630 |
| Dec 15, 2022 | 1,999.00 | 2,000.00 | 1,987.50 | 1,992.50 | 1,992.50 | 1,110 |
| Dec 14, 2022 | 1,996.00 | 1,996.00 | 1,988.50 | 1,988.50 | 1,988.50 | 2,130 |
| Dec 13, 2022 | 1,993.00 | 2,002.00 | 1,990.50 | 1,999.00 | 1,999.00 | 14,040 |
| Dec 12, 2022 | 2,017.00 | 2,017.00 | 2,007.00 | 2,008.50 | 2,008.50 | 6,070 |
| Dec 09, 2022 | 2,024.50 | 2,024.50 | 2,001.00 | 2,005.50 | 2,005.50 | 3,110 |
| Dec 08, 2022 | 2,026.50 | 2,039.50 | 2,025.50 | 2,025.50 | 2,025.50 | 7,900 |
| Dec 07, 2022 | 2,032.00 | 2,032.00 | 2,014.50 | 2,017.50 | 2,017.50 | 8,240 |
| Dec 06, 2022 | 2,030.50 | 2,030.50 | 2,015.00 | 2,018.50 | 2,018.50 | 1,340 |
| Dec 05, 2022 | 2,014.50 | 2,027.50 | 2,014.50 | 2,019.50 | 2,019.50 | 6,230 |
| Dec 02, 2022 | 1,997.50 | 2,022.00 | 1,997.50 | 2,013.50 | 2,013.50 | 11,060 |
| Dec 01, 2022 | 1,965.50 | 1,979.00 | 1,965.50 | 1,979.00 | 1,979.00 | 3,580 |
| Nov 30, 2022 | 1,984.00 | 1,992.00 | 1,982.50 | 1,984.50 | 1,984.50 | 9,260 |
| Nov 29, 2022 | 1,974.00 | 1,981.50 | 1,973.00 | 1,976.50 | 1,976.50 | 2,290 |
| Nov 28, 2022 | 1,951.50 | 1,968.50 | 1,950.00 | 1,965.00 | 1,965.00 | 2,740 |
| Nov 25, 2022 | 1,950.00 | 1,954.00 | 1,948.00 | 1,949.00 | 1,949.00 | 4,940 |
| Nov 24, 2022 | 1,953.00 | 1,953.00 | 1,945.00 | 1,950.50 | 1,950.50 | 12,200 |
| Nov 22, 2022 | 1,987.00 | 1,987.00 | 1,970.00 | 1,972.50 | 1,972.50 | 9,130 |
| Nov 21, 2022 | 1,997.50 | 2,002.00 | 1,995.00 | 1,996.00 | 1,996.00 | 3,010 |
| Nov 18, 2022 | 1,996.50 | 2,003.50 | 1,993.00 | 2,003.50 | 2,003.50 | 5,570 |
| Nov 17, 2022 | 2,007.50 | 2,007.50 | 1,998.00 | 2,002.50 | 2,002.50 | 3,470 |
| Nov 16, 2022 | 2,007.00 | 2,020.00 | 2,004.00 | 2,007.50 | 2,007.50 | 3,310 |
| Nov 15, 2022 | 2,015.50 | 2,015.50 | 2,004.50 | 2,005.50 | 2,005.50 | 1,210 |
| Nov 14, 2022 | 1,997.50 | 2,013.50 | 1,997.50 | 2,013.50 | 2,013.50 | 1,100 |
| Nov 11, 2022 | 1,991.50 | 2,002.00 | 1,990.00 | 1,992.50 | 1,992.50 | 7,290 |
| Nov 10, 2022 | 2,040.00 | 2,043.00 | 2,036.50 | 2,036.50 | 2,036.50 | 1,060 |
| Nov 09, 2022 | 2,014.00 | 2,025.50 | 2,014.00 | 2,023.50 | 2,023.50 | 1,850 |
| Nov 08, 2022 | 2,027.50 | 2,027.50 | 2,011.00 | 2,014.00 | 2,014.00 | 6,310 |
| Nov 07, 2022 | 2,048.00 | 2,048.00 | 2,036.50 | 2,040.50 | 2,040.50 | 820 |
| Nov 04, 2022 | 2,055.00 | 2,069.50 | 2,051.50 | 2,061.00 | 2,061.00 | 7,650 |
| Nov 02, 2022 | 2,037.00 | 2,038.50 | 2,030.00 | 2,037.00 | 2,037.00 | 4,340 |
| Nov 01, 2022 | 2,043.00 | 2,043.00 | 2,035.50 | 2,035.50 | 2,035.50 | 3,720 |
| Oct 31, 2022 | 2,054.00 | 2,060.00 | 2,047.00 | 2,047.00 | 2,047.00 | 17,440 |
| *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.
