NEXT FUNDS Nikkei 225 ETF (TYO:1321)
Japan · Delayed Price · Currency is JPY 42,090
-270 (-0.64%)
At close: Aug 1, 2025, 3:30 PM JST
TYO:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41,960.00 | 42,260.00 | 41,820.00 | 42,090.00 | - | -0.64% | 203,123 |
| Jul 31, 2025 | 41,990.00 | 42,410.00 | 41,930.00 | 42,360.00 | - | 1.19% | 154,503 |
| Jul 30, 2025 | 42,000.00 | 42,000.00 | 41,790.00 | 41,860.00 | - | -0.07% | 121,124 |
| Jul 29, 2025 | 42,070.00 | 42,070.00 | 41,810.00 | 41,890.00 | - | -0.92% | 113,175 |
| Jul 28, 2025 | 42,740.00 | 42,740.00 | 42,260.00 | 42,280.00 | - | -0.96% | 159,512 |
| Jul 25, 2025 | 42,950.00 | 43,020.00 | 42,660.00 | 42,690.00 | - | -1.00% | 170,879 |
| Jul 24, 2025 | 43,010.00 | 43,350.00 | 42,880.00 | 43,120.00 | - | 1.48% | 391,411 |
| Jul 23, 2025 | 41,650.00 | 42,620.00 | 41,500.00 | 42,490.00 | - | 3.74% | 489,616 |
| Jul 22, 2025 | 41,040.00 | 41,510.00 | 40,790.00 | 40,960.00 | - | -0.22% | 204,650 |
| Jul 18, 2025 | 41,300.00 | 41,320.00 | 40,960.00 | 41,050.00 | - | -0.17% | 133,509 |
| Jul 17, 2025 | 40,640.00 | 41,130.00 | 40,560.00 | 41,120.00 | - | 0.64% | 137,909 |
| Jul 16, 2025 | 40,920.00 | 41,140.00 | 40,720.00 | 40,860.00 | - | -0.05% | 200,515 |
| Jul 15, 2025 | 40,720.00 | 40,880.00 | 40,580.00 | 40,880.00 | - | 0.49% | 213,996 |
| Jul 14, 2025 | 40,620.00 | 40,810.00 | 40,490.00 | 40,680.00 | - | -0.25% | 136,390 |
| Jul 11, 2025 | 41,120.00 | 41,180.00 | 40,700.00 | 40,780.00 | - | -0.24% | 138,780 |
| Jul 10, 2025 | 41,030.00 | 41,030.00 | 40,750.00 | 40,880.00 | - | -0.39% | 150,285 |
| Jul 9, 2025 | 41,170.00 | 41,210.00 | 40,780.00 | 41,040.00 | - | 0.27% | 123,424 |
| Jul 8, 2025 | 40,700.00 | 41,030.00 | 40,700.00 | 40,930.00 | - | 0.39% | 160,470 |
| Jul 7, 2025 | 40,970.00 | 41,070.00 | 40,730.00 | 40,770.00 | - | -2.35% | 208,803 |
| Jul 4, 2025 | 41,900.00 | 41,940.00 | 41,620.00 | 41,750.00 | - | 0.26% | 196,908 |
| Jul 3, 2025 | 41,730.00 | 41,810.00 | 41,590.00 | 41,640.00 | - | -0.05% | 129,869 |
| Jul 2, 2025 | 41,400.00 | 41,890.00 | 41,360.00 | 41,660.00 | - | -0.53% | 282,053 |
| Jul 1, 2025 | 42,270.00 | 42,300.00 | 41,830.00 | 41,880.00 | - | -1.27% | 338,210 |
| Jun 30, 2025 | 42,560.00 | 42,840.00 | 42,300.00 | 42,420.00 | - | 0.81% | 433,526 |
| Jun 27, 2025 | 41,860.00 | 42,230.00 | 41,820.00 | 42,080.00 | - | 1.52% | 508,342 |
| Jun 26, 2025 | 40,910.00 | 41,480.00 | 40,910.00 | 41,450.00 | - | 1.64% | 347,164 |
| Jun 25, 2025 | 40,750.00 | 40,800.00 | 40,550.00 | 40,780.00 | - | 0.44% | 169,816 |
| Jun 24, 2025 | 40,660.00 | 40,830.00 | 40,500.00 | 40,600.00 | - | 1.05% | 381,223 |
| Jun 23, 2025 | 40,050.00 | 40,200.00 | 39,840.00 | 40,180.00 | - | -0.20% | 164,039 |
| Jun 20, 2025 | 40,300.00 | 40,480.00 | 40,190.00 | 40,260.00 | - | -0.20% | 180,881 |
| Jun 19, 2025 | 40,700.00 | 40,720.00 | 40,320.00 | 40,340.00 | - | -0.88% | 174,875 |
| Jun 18, 2025 | 40,170.00 | 40,700.00 | 40,160.00 | 40,700.00 | - | 0.79% | 257,280 |
| Jun 17, 2025 | 40,180.00 | 40,410.00 | 40,150.00 | 40,380.00 | - | 0.60% | 217,804 |
| Jun 16, 2025 | 39,860.00 | 40,170.00 | 39,850.00 | 40,140.00 | - | 1.36% | 218,092 |
| Jun 13, 2025 | 39,910.00 | 39,910.00 | 39,320.00 | 39,600.00 | - | -0.90% | 399,526 |
| Jun 12, 2025 | 40,120.00 | 40,230.00 | 39,910.00 | 39,960.00 | - | -0.67% | 164,774 |
| Jun 11, 2025 | 40,260.00 | 40,350.00 | 40,100.00 | 40,230.00 | - | 0.58% | 221,300 |
| Jun 10, 2025 | 40,090.00 | 40,320.00 | 39,960.00 | 40,000.00 | - | 0.23% | 339,411 |
| Jun 9, 2025 | 39,830.00 | 39,990.00 | 39,830.00 | 39,910.00 | - | 0.99% | 171,291 |
| Jun 6, 2025 | 39,360.00 | 39,560.00 | 39,360.00 | 39,520.00 | - | 0.43% | 91,303 |
| Jun 5, 2025 | 39,370.00 | 39,530.00 | 39,310.00 | 39,350.00 | - | -0.53% | 89,755 |
| Jun 4, 2025 | 39,510.00 | 39,670.00 | 39,500.00 | 39,560.00 | - | 0.76% | 118,208 |
| Jun 3, 2025 | 39,410.00 | 39,540.00 | 39,260.00 | 39,260.00 | - | 0.03% | 126,844 |
| Jun 2, 2025 | 39,420.00 | 39,420.00 | 39,110.00 | 39,250.00 | - | -1.51% | 166,994 |
| May 30, 2025 | 39,620.00 | 39,920.00 | 39,550.00 | 39,850.00 | - | -1.02% | 211,872 |
| May 29, 2025 | 39,980.00 | 40,290.00 | 39,920.00 | 40,260.00 | - | 1.82% | 418,808 |
| May 28, 2025 | 39,940.00 | 40,000.00 | 39,510.00 | 39,540.00 | - | -0.05% | 269,130 |
| May 27, 2025 | 39,340.00 | 39,570.00 | 39,200.00 | 39,560.00 | - | 0.61% | 115,880 |
| May 26, 2025 | 38,990.00 | 39,320.00 | 38,940.00 | 39,320.00 | - | 1.08% | 176,220 |
| May 23, 2025 | 38,900.00 | 39,080.00 | 38,880.00 | 38,900.00 | - | 0.39% | 162,104 |