Skip to main content
logo
NEXT FUNDS TOPIX ETF (TYO:1306)
Japan flag Japan · Delayed Price · Currency is JPY
3,809.00
-20.00 (-0.52%)
At close: Mar 13, 2026

TYO:1306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,779.003,831.003,755.003,809.003,809.00-0.52%3,244,700
Mar 12, 20263,834.003,849.003,794.003,829.003,829.00-1.39%2,992,830
Mar 11, 20263,898.003,929.003,879.003,883.003,883.000.94%2,376,950
Mar 10, 20263,824.003,876.003,808.003,847.003,847.002.48%3,101,620
Mar 9, 20263,693.003,768.003,668.003,754.003,754.00-3.82%5,997,620
Mar 6, 20263,842.003,908.003,834.003,903.003,903.000.46%2,447,550
Mar 5, 20263,939.003,966.003,866.003,885.003,885.001.75%3,757,840
Mar 4, 20263,859.003,910.003,770.003,818.003,818.00-3.56%8,175,700
Mar 3, 20264,054.004,066.003,952.003,959.003,959.00-3.30%3,375,980
Mar 2, 20264,038.004,094.004,015.004,094.004,094.00-0.90%4,055,250
Feb 27, 20264,076.004,137.004,071.004,131.004,131.001.30%2,116,310
Feb 26, 20264,086.004,100.004,072.004,078.004,078.000.82%2,366,650
Feb 25, 20264,035.004,055.003,998.004,045.004,045.000.85%1,662,870
Feb 24, 20264,000.004,016.003,981.004,011.004,011.000.25%2,365,630
Feb 20, 20264,014.004,015.003,984.004,001.004,001.00-1.11%1,382,940
Feb 19, 20264,016.004,052.004,005.004,046.004,046.001.23%1,401,950
Feb 18, 20263,975.004,008.003,972.003,997.003,997.001.14%977,350
Feb 17, 20263,977.003,985.003,932.003,952.003,952.00-0.73%1,415,470
Feb 16, 20264,025.004,025.003,973.003,981.003,981.00-0.77%1,882,040
Feb 13, 20264,036.004,058.004,005.004,012.004,012.00-1.59%2,848,620
Feb 12, 20264,051.004,083.004,039.004,077.004,077.000.74%4,025,310
Feb 10, 20264,007.004,058.004,007.004,047.004,047.001.86%2,156,780
Feb 9, 20264,017.004,019.003,965.003,973.003,973.002.27%4,164,860
Feb 6, 20263,814.003,885.003,793.003,885.003,885.001.28%2,961,800
Feb 5, 20263,855.003,870.003,821.003,836.003,836.00-0.05%1,599,190
Feb 4, 20263,818.003,843.003,801.003,838.003,838.000.18%1,222,360
Feb 3, 20263,778.003,833.003,773.003,831.003,831.003.18%1,818,780
Feb 2, 20263,787.003,809.003,709.003,713.003,713.00-0.83%2,379,740
Jan 30, 20263,737.003,752.003,712.003,744.003,744.000.67%1,982,240
Jan 29, 20263,714.003,735.003,684.003,719.003,719.000.30%2,052,240
Jan 28, 20263,710.003,727.003,696.003,708.003,708.00-0.86%2,245,170
Jan 27, 20263,728.003,747.003,702.003,740.003,740.000.29%1,335,300
Jan 26, 20263,741.003,757.003,725.003,729.003,729.00-2.20%2,172,360
Jan 23, 20263,815.003,830.003,802.003,813.003,813.000.32%1,225,720
Jan 22, 20263,817.003,818.003,794.003,801.003,801.000.85%1,460,340
Jan 21, 20263,751.003,780.003,745.003,769.003,769.00-0.92%2,231,270
Jan 20, 20263,822.003,827.003,801.003,804.003,804.00-0.94%1,773,360
Jan 19, 20263,820.003,841.003,800.003,840.003,840.00-0.21%1,355,570
Jan 16, 20263,837.003,849.003,824.003,848.003,848.00-0.16%1,125,560
Jan 15, 20263,815.003,859.003,814.003,854.003,854.000.78%1,410,370
Jan 14, 20263,795.003,824.003,788.003,824.003,824.001.30%2,484,590
Jan 13, 20263,786.003,787.003,760.003,775.003,775.002.30%3,085,420
Jan 9, 20263,673.003,694.003,661.003,690.003,690.000.96%713,630
Jan 8, 20263,676.003,684.003,655.003,655.003,655.00-0.79%1,644,510
Jan 7, 20263,684.003,701.003,671.003,684.003,684.00-0.81%1,823,760
Jan 6, 20263,685.003,717.003,684.003,714.003,714.001.75%1,708,410
Jan 5, 20263,622.003,661.003,622.003,650.003,650.001.98%2,601,630
Dec 30, 20253,592.003,594.003,578.003,579.003,579.00-0.56%3,859,090
Dec 29, 20253,593.003,603.003,577.003,599.003,599.000.31%1,217,120
Dec 26, 20253,590.003,604.003,577.003,588.003,588.000.06%1,729,000