Advertisement
Advertisement
U.S. markets open in 5 hours 6 minutes
S&P Futures
3,993.25 +10.25 (+0.26%) Dow Futures
32,513.00 +57.00 (+0.18%) Nasdaq Futures
12,718.75 +30.25 (+0.24%) Russell 2000 Futures
1,769.50 +8.80 (+0.50%) Crude Oil
66.77 -0.87 (-1.29%) Gold
1,969.50 -13.30 (-0.67%)
Daiwa ETF TOPIX Ex-Financials (1585.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 1,523.00 | 1,523.00 | 1,513.00 | 1,513.00 | 1,513.00 | 290 |
| Mar 17, 2023 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 10 |
| Mar 16, 2023 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 10 |
| Mar 15, 2023 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
| Mar 14, 2023 | 1,529.50 | 1,529.50 | 1,515.00 | 1,515.00 | 1,515.00 | 80 |
| Mar 13, 2023 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 70 |
| Mar 10, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| Mar 09, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 60 |
| Mar 08, 2023 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 30 |
| Mar 07, 2023 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | - |
| Mar 06, 2023 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | - |
| Mar 03, 2023 | 1,546.00 | 1,549.00 | 1,546.00 | 1,549.00 | 1,549.00 | 70 |
| Mar 02, 2023 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 30 |
| Mar 01, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 28, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 27, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 24, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 22, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 360 |
| Feb 21, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 20, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 17, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 16, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 15, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 14, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| Feb 13, 2023 | 1,524.00 | 1,524.00 | 1,520.00 | 1,520.00 | 1,520.00 | 60 |
| Feb 10, 2023 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| Feb 09, 2023 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| Feb 08, 2023 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| Feb 07, 2023 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 20 |
| Feb 06, 2023 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 10 |
| Feb 03, 2023 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 210 |
| Feb 02, 2023 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
| Feb 01, 2023 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
| Jan 31, 2023 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
| Jan 30, 2023 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
| Jan 27, 2023 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 360 |
| Jan 26, 2023 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 50 |
| Jan 25, 2023 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - |
| Jan 24, 2023 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 20 |
| Jan 23, 2023 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50 |
| Jan 20, 2023 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | - |
| Jan 19, 2023 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | - |
| Jan 18, 2023 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | - |
| Jan 17, 2023 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | - |
| Jan 16, 2023 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 10 |
| Jan 13, 2023 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 210 |
| Jan 12, 2023 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
| Jan 11, 2023 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
| Jan 10, 2023 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
| Jan 06, 2023 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
| Jan 05, 2023 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,240 |
| Jan 04, 2023 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 70 |
| Dec 30, 2022 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | - |
| Dec 29, 2022 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 10 |
| Dec 28, 2022 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 680 |
| Dec 27, 2022 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | - |
| Dec 26, 2022 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | - |
| Dec 23, 2022 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | - |
| Dec 22, 2022 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | - |
| Dec 21, 2022 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | - |
| Dec 20, 2022 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 80 |
| Dec 19, 2022 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | - |
| Dec 16, 2022 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | 90 |
| Dec 15, 2022 | 1,558.00 | 1,562.00 | 1,558.00 | 1,562.00 | 1,562.00 | 640 |
| Dec 14, 2022 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 180 |
| Dec 13, 2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| Dec 12, 2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 40 |
| Dec 09, 2022 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 90 |
| Dec 08, 2022 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | - |
| Dec 07, 2022 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 100 |
| Dec 06, 2022 | 1,540.50 | 1,540.50 | 1,540.50 | 1,540.50 | 1,540.50 | 100 |
| Dec 05, 2022 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| Dec 02, 2022 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 80 |
| Dec 01, 2022 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | - |
| Nov 30, 2022 | 1,562.50 | 1,562.50 | 1,561.50 | 1,561.50 | 1,561.50 | 20 |
| Nov 29, 2022 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - |
| Nov 28, 2022 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - |
| Nov 25, 2022 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - |
| Nov 24, 2022 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 40 |
| Nov 22, 2022 | 1,566.00 | 1,578.00 | 1,566.00 | 1,578.00 | 1,578.00 | 1,000 |
| Nov 21, 2022 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| Nov 18, 2022 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| Nov 17, 2022 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| Nov 16, 2022 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| Nov 15, 2022 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 10 |
| Nov 14, 2022 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Nov 11, 2022 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,360 |
| Nov 10, 2022 | 1,533.00 | 1,533.00 | 1,532.00 | 1,533.00 | 1,533.00 | 570 |
| Nov 09, 2022 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| Nov 08, 2022 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 70 |
| Nov 07, 2022 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | - |
| Nov 04, 2022 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | - |
| Nov 02, 2022 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | - |
| Nov 01, 2022 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 10 |
| Oct 31, 2022 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
| Oct 28, 2022 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
| Oct 27, 2022 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
| Oct 26, 2022 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
| Oct 25, 2022 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 30 |
| Oct 24, 2022 | 1,510.00 | 1,510.00 | 1,498.00 | 1,500.00 | 1,500.00 | 40 |
| *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.
