NEXT FUNDS Nikkei 225 ETF (TYO:1321)
Japan · Delayed Price · Currency is JPY 55,530
+590 (1.07%)
Last updated: Apr 3, 2026, 2:27 PM JST
TYO:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 56,710.00 | 56,760.00 | 54,680.00 | 54,940.00 | 54,940.00 | -2.31% | 493,324 |
| Apr 1, 2026 | 55,480.00 | 56,240.00 | 55,100.00 | 56,240.00 | 56,240.00 | 5.16% | 524,731 |
| Mar 31, 2026 | 53,390.00 | 54,590.00 | 52,930.00 | 53,480.00 | 53,480.00 | -1.53% | 487,471 |
| Mar 30, 2026 | 53,000.00 | 55,000.00 | 52,960.00 | 54,310.00 | 54,310.00 | -2.11% | 474,071 |
| Mar 27, 2026 | 54,990.00 | 55,810.00 | 54,550.00 | 55,480.00 | 55,480.00 | -0.31% | 367,928 |
| Mar 26, 2026 | 56,020.00 | 56,280.00 | 55,240.00 | 55,650.00 | 55,650.00 | -0.38% | 323,226 |
| Mar 25, 2026 | 55,620.00 | 56,140.00 | 55,520.00 | 55,860.00 | 55,860.00 | 2.78% | 427,728 |
| Mar 24, 2026 | 54,780.00 | 54,840.00 | 53,670.00 | 54,350.00 | 54,350.00 | 1.53% | 491,265 |
| Mar 23, 2026 | 53,060.00 | 53,740.00 | 52,670.00 | 53,530.00 | 53,530.00 | -3.41% | 948,110 |
| Mar 19, 2026 | 55,780.00 | 56,020.00 | 55,260.00 | 55,420.00 | 55,420.00 | -3.53% | 530,579 |
| Mar 18, 2026 | 56,400.00 | 57,450.00 | 56,370.00 | 57,450.00 | 57,450.00 | 2.96% | 288,279 |
| Mar 17, 2026 | 56,510.00 | 56,510.00 | 55,570.00 | 55,800.00 | 55,800.00 | 0.07% | 230,702 |
| Mar 16, 2026 | 55,800.00 | 56,090.00 | 55,180.00 | 55,760.00 | 55,760.00 | -0.16% | 324,823 |
| Mar 13, 2026 | 55,180.00 | 56,180.00 | 55,180.00 | 55,850.00 | 55,850.00 | -1.31% | 398,879 |
| Mar 12, 2026 | 56,300.00 | 56,870.00 | 55,910.00 | 56,590.00 | 56,590.00 | -0.81% | 312,697 |
| Mar 11, 2026 | 57,240.00 | 57,920.00 | 57,020.00 | 57,050.00 | 57,050.00 | 1.24% | 386,961 |
| Mar 10, 2026 | 56,340.00 | 56,830.00 | 55,640.00 | 56,350.00 | 56,350.00 | 2.83% | 697,514 |
| Mar 9, 2026 | 54,370.00 | 55,020.00 | 53,420.00 | 54,800.00 | 54,800.00 | -5.24% | 1,415,378 |
| Mar 6, 2026 | 56,750.00 | 57,880.00 | 56,660.00 | 57,830.00 | 57,830.00 | 0.68% | 420,249 |
| Mar 5, 2026 | 58,350.00 | 58,840.00 | 57,060.00 | 57,440.00 | 57,440.00 | 1.88% | 758,972 |
| Mar 4, 2026 | 57,450.00 | 57,890.00 | 55,740.00 | 56,380.00 | 56,380.00 | -3.54% | 1,280,377 |
| Mar 3, 2026 | 59,990.00 | 60,130.00 | 58,300.00 | 58,450.00 | 58,450.00 | -3.05% | 739,002 |
| Mar 2, 2026 | 59,960.00 | 60,670.00 | 59,540.00 | 60,290.00 | 60,290.00 | -1.36% | 718,868 |
| Feb 27, 2026 | 60,710.00 | 61,240.00 | 60,420.00 | 61,120.00 | 61,120.00 | 0.03% | 261,909 |
| Feb 26, 2026 | 61,600.00 | 61,670.00 | 60,900.00 | 61,100.00 | 61,100.00 | 0.33% | 450,508 |
| Feb 25, 2026 | 60,160.00 | 61,180.00 | 59,990.00 | 60,900.00 | 60,900.00 | 2.28% | 358,806 |
| Feb 24, 2026 | 58,880.00 | 59,630.00 | 58,870.00 | 59,540.00 | 59,540.00 | 0.78% | 315,035 |
| Feb 20, 2026 | 59,300.00 | 59,310.00 | 58,890.00 | 59,080.00 | 59,080.00 | -1.06% | 288,500 |
| Feb 19, 2026 | 59,730.00 | 59,930.00 | 59,580.00 | 59,710.00 | 59,710.00 | 0.54% | 200,209 |
| Feb 18, 2026 | 59,000.00 | 59,610.00 | 58,970.00 | 59,390.00 | 59,390.00 | 1.19% | 282,701 |
| Feb 17, 2026 | 59,050.00 | 59,100.00 | 58,320.00 | 58,690.00 | 58,690.00 | -0.68% | 256,483 |
| Feb 16, 2026 | 59,690.00 | 59,690.00 | 58,980.00 | 59,090.00 | 59,090.00 | -0.19% | 174,132 |
| Feb 13, 2026 | 59,130.00 | 59,570.00 | 58,860.00 | 59,200.00 | 59,200.00 | -1.19% | 494,403 |
| Feb 12, 2026 | 60,120.00 | 60,280.00 | 59,800.00 | 59,910.00 | 59,910.00 | 0.05% | 275,901 |
| Feb 10, 2026 | 59,270.00 | 60,210.00 | 59,260.00 | 59,880.00 | 59,880.00 | 2.29% | 405,886 |
| Feb 9, 2026 | 59,390.00 | 59,610.00 | 58,520.00 | 58,540.00 | 58,540.00 | 3.81% | 606,986 |
| Feb 6, 2026 | 55,440.00 | 56,390.00 | 55,010.00 | 56,390.00 | 56,390.00 | 0.62% | 533,299 |
| Feb 5, 2026 | 56,390.00 | 56,590.00 | 55,760.00 | 56,040.00 | 56,040.00 | -0.69% | 329,734 |
| Feb 4, 2026 | 56,210.00 | 56,580.00 | 56,050.00 | 56,430.00 | 56,430.00 | -0.74% | 308,736 |
| Feb 3, 2026 | 56,020.00 | 56,910.00 | 55,870.00 | 56,850.00 | 56,850.00 | 3.84% | 521,489 |
| Feb 2, 2026 | 55,690.00 | 56,350.00 | 54,720.00 | 54,750.00 | 54,750.00 | -1.16% | 537,222 |
| Jan 30, 2026 | 55,350.00 | 55,650.00 | 55,010.00 | 55,390.00 | 55,390.00 | -0.09% | 277,576 |
| Jan 29, 2026 | 56,130.00 | 56,140.00 | 55,170.00 | 55,440.00 | 55,440.00 | 0.07% | 222,208 |
| Jan 28, 2026 | 55,030.00 | 55,580.00 | 54,850.00 | 55,400.00 | 55,400.00 | 0.11% | 317,739 |
| Jan 27, 2026 | 54,950.00 | 55,400.00 | 54,690.00 | 55,340.00 | 55,340.00 | 0.65% | 314,613 |
| Jan 26, 2026 | 54,770.00 | 55,200.00 | 54,720.00 | 54,980.00 | 54,980.00 | -1.75% | 364,364 |
| Jan 23, 2026 | 56,050.00 | 56,140.00 | 55,700.00 | 55,960.00 | 55,960.00 | 0.34% | 174,865 |
| Jan 22, 2026 | 55,670.00 | 56,000.00 | 55,330.00 | 55,770.00 | 55,770.00 | 1.77% | 336,504 |
| Jan 21, 2026 | 54,070.00 | 54,890.00 | 54,050.00 | 54,800.00 | 54,800.00 | -0.49% | 331,932 |
| Jan 20, 2026 | 55,480.00 | 55,510.00 | 54,920.00 | 55,070.00 | 55,070.00 | -1.11% | 375,689 |