1671.T - Simplex WTI ETF

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20232,403.002,416.002,398.002,406.002,406.00359,173
Jun 08, 20232,466.002,479.002,461.002,469.002,469.00249,929
Jun 07, 20232,439.002,444.002,415.002,416.002,416.00225,990
Jun 06, 20232,444.002,450.002,434.002,438.002,438.00232,242
Jun 05, 20232,499.002,501.002,466.002,476.002,476.00696,260
Jun 02, 20232,366.002,394.002,363.002,393.002,393.00407,251
Jun 01, 20232,300.002,332.002,295.002,327.002,327.00616,599
May 31, 20232,370.002,372.002,348.002,357.002,357.00589,031
May 30, 20232,488.002,499.002,466.002,467.002,467.00152,944
May 29, 20232,508.002,512.002,495.002,497.002,497.00201,891
May 26, 20232,443.002,451.002,435.002,443.002,443.00233,932
May 25, 20232,507.002,521.002,507.002,508.002,508.00404,316
May 24, 20232,480.002,483.002,472.002,476.002,476.00275,800
May 23, 20232,431.002,444.002,422.002,430.002,430.00253,602
May 22, 20232,402.002,404.002,370.002,381.002,381.00285,334
May 19, 20232,427.002,439.002,413.002,432.002,432.00272,649
May 18, 20232,426.002,431.002,417.002,419.002,419.00396,446
May 17, 20232,337.002,351.002,329.002,333.002,333.00113,447
May 16, 20232,354.002,368.002,346.002,347.002,347.00337,153
May 15, 20232,305.002,314.002,288.002,310.002,310.00415,174
May 12, 20232,326.002,329.002,297.002,311.002,311.00495,232
May 11, 20232,369.002,387.002,362.002,384.002,384.00259,311
May 10, 20232,409.002,411.002,393.002,399.002,399.00378,865
May 09, 20232,386.002,390.002,366.002,369.002,369.00305,584
May 08, 20232,341.002,347.002,322.002,346.002,346.00672,331
May 02, 20232,510.002,520.002,507.002,509.002,509.00214,529
May 01, 20232,504.002,521.002,504.002,521.002,521.00431,123
Apr 28, 20232,416.002,459.002,411.002,452.002,452.00355,914
Apr 27, 20232,401.002,414.002,398.002,412.002,412.00330,503
Apr 26, 20232,497.002,511.002,484.002,511.002,511.00314,382
Apr 25, 20232,544.002,562.002,544.002,547.002,547.00332,597
Apr 24, 20232,513.002,513.002,490.002,493.002,493.00438,927
Apr 21, 20232,496.002,501.002,488.002,490.002,490.00264,690
Apr 20, 20232,564.002,569.002,544.002,546.002,546.00312,955
Apr 19, 20232,618.002,626.002,611.002,614.002,614.00217,956
Apr 18, 20232,622.002,635.002,614.002,627.002,627.00266,668
Apr 17, 20232,664.002,666.002,655.002,657.002,657.00205,819
Apr 14, 20232,624.002,635.002,621.002,632.002,632.00186,776
Apr 13, 20232,658.002,669.002,657.002,661.002,661.00279,366
Apr 12, 20232,621.002,633.002,619.002,630.002,630.00380,198
Apr 11, 20232,569.002,584.002,563.002,584.002,584.00202,836
Apr 10, 20232,572.002,589.002,572.002,575.002,575.00251,501
Apr 07, 20232,528.002,556.002,528.002,540.002,540.00234,901
Apr 06, 20232,541.002,545.002,519.002,537.002,537.00345,372
Apr 05, 20232,563.002,578.002,560.002,567.002,567.00283,390
Apr 04, 20232,562.002,590.002,560.002,584.002,584.00503,571
Apr 03, 20232,569.002,580.002,539.002,539.002,539.001,231,786
Mar 31, 20232,392.002,399.002,380.002,383.002,383.00370,641
Mar 30, 20232,333.002,341.002,328.002,338.002,338.00246,668
Mar 29, 20232,331.002,349.002,330.002,345.002,345.00427,790
Mar 28, 20232,305.002,308.002,289.002,293.002,293.00790,039
Mar 27, 20232,200.002,204.002,181.002,202.002,202.00294,757
Mar 24, 20232,196.002,200.002,173.002,195.002,195.00301,598
Mar 23, 20232,217.002,225.002,208.002,213.002,213.00406,028
Mar 22, 20232,211.002,222.002,206.002,212.002,212.00757,348
Mar 20, 20232,152.002,164.002,105.002,105.002,105.00899,549
Mar 17, 20232,202.002,231.002,196.002,220.002,220.00477,552
Mar 16, 20232,199.002,217.002,176.002,191.002,191.001,040,370
Mar 15, 20232,337.002,356.002,333.002,348.002,348.00728,554
Mar 14, 20232,394.002,415.002,384.002,388.002,388.00505,516
Mar 13, 20232,512.002,512.002,480.002,499.002,499.00271,446
Mar 10, 20232,485.002,487.002,471.002,479.002,479.00498,101
Mar 09, 20232,537.002,538.002,528.002,532.002,532.00323,221
Mar 08, 20232,561.002,585.002,559.002,578.002,578.00470,588
Mar 07, 20232,638.002,651.002,636.002,646.002,646.00281,734
Mar 06, 20232,603.002,604.002,578.002,588.002,588.00209,834
Mar 03, 20232,569.002,574.002,561.002,572.002,572.00207,013
Mar 02, 20232,548.002,559.002,545.002,557.002,557.00303,062
Mar 01, 20232,519.002,550.002,517.002,550.002,550.00369,173
Feb 28, 20232,487.002,496.002,481.002,495.002,495.00276,884
Feb 27, 20232,519.002,520.002,491.002,493.002,493.00304,687
Feb 24, 20232,458.002,474.002,450.002,469.002,469.00434,853
Feb 22, 20232,480.002,485.002,467.002,467.002,467.00122,456
Feb 21, 20232,503.002,505.002,479.002,479.002,479.00161,204
Feb 20, 20232,487.002,499.002,475.002,493.002,493.00396,134
Feb 17, 20232,524.002,544.002,521.002,530.002,530.00102,035
Feb 16, 20232,542.002,567.002,539.002,565.002,565.00266,630
Feb 15, 20232,531.002,532.002,514.002,516.002,516.00146,751
Feb 14, 20232,531.002,533.002,521.002,527.002,527.00199,239
Feb 13, 20232,517.002,523.002,511.002,517.002,517.00275,889
Feb 10, 20232,465.002,475.002,464.002,464.002,464.00190,945
Feb 09, 20232,488.002,498.002,480.002,490.002,490.00428,142
Feb 08, 20232,453.002,455.002,443.002,447.002,447.00314,169
Feb 07, 20232,391.002,410.002,383.002,407.002,407.00352,143
Feb 06, 20232,350.002,358.002,341.002,351.002,351.00491,304
Feb 03, 20232,367.002,373.002,353.002,358.002,358.00345,740
Feb 02, 20232,388.002,399.002,384.002,396.002,396.00362,768
Feb 01, 20232,487.002,494.002,480.002,492.002,492.00209,532
Jan 31, 20232,457.002,457.002,438.002,442.002,442.00232,542
Jan 30, 20232,517.002,526.002,476.002,482.002,482.00274,348
Jan 27, 20232,541.002,557.002,538.002,556.002,556.00161,278
Jan 26, 20232,514.002,516.002,503.002,508.002,508.00268,001
Jan 25, 20232,521.002,537.002,520.002,533.002,533.00132,789
Jan 24, 20232,574.002,574.002,559.002,562.002,562.00154,038
Jan 23, 20232,537.002,558.002,530.002,555.002,555.00160,169
Jan 20, 20232,509.002,525.002,509.002,520.002,520.00228,073
Jan 19, 20232,462.002,464.002,420.002,430.002,430.00318,674
Jan 18, 20232,503.002,577.002,503.002,572.002,572.00389,021
Jan 17, 20232,442.002,472.002,440.002,466.002,466.00163,792
Jan 16, 20232,472.002,475.002,445.002,446.002,446.00326,529
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...