NEXT FUNDS Nikkei 225 ETF (TYO:1321)
Japan · Delayed Price · Currency is JPY 67,390
+940 (1.41%)
Sep 18, 2026, 3:30 PM JST
TYO:1321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67,160.00 | 67,740.00 | 66,660.00 | 67,390.00 | 67,390.00 | 1.41% | 282,462 |
| Sep 17, 2026 | 67,040.00 | 67,070.00 | 66,050.00 | 66,450.00 | 66,450.00 | 0.41% | 209,091 |
| Sep 16, 2026 | 65,940.00 | 66,180.00 | 65,440.00 | 66,180.00 | 66,180.00 | 0.52% | 155,186 |
| Sep 15, 2026 | 65,270.00 | 66,360.00 | 65,150.00 | 65,840.00 | 65,840.00 | -0.03% | 204,223 |
| Sep 14, 2026 | 65,300.00 | 65,890.00 | 64,900.00 | 65,860.00 | 65,860.00 | -0.59% | 293,863 |
| Sep 11, 2026 | 65,500.00 | 66,320.00 | 65,260.00 | 66,250.00 | 66,250.00 | -1.85% | 392,048 |
| Sep 10, 2026 | 66,860.00 | 67,500.00 | 66,410.00 | 67,500.00 | 67,500.00 | 0.22% | 207,987 |
| Sep 9, 2026 | 67,310.00 | 68,070.00 | 67,230.00 | 67,350.00 | 67,350.00 | -0.24% | 196,082 |
| Sep 8, 2026 | 68,170.00 | 69,110.00 | 67,510.00 | 67,510.00 | 67,510.00 | -1.73% | 189,867 |
| Sep 7, 2026 | 68,330.00 | 69,010.00 | 68,200.00 | 68,700.00 | 68,700.00 | 2.03% | 306,410 |
| Sep 4, 2026 | 66,800.00 | 67,470.00 | 66,550.00 | 67,330.00 | 67,330.00 | 1.28% | 269,220 |
| Sep 3, 2026 | 66,920.00 | 66,970.00 | 65,990.00 | 66,480.00 | 66,480.00 | -0.06% | 275,395 |
| Sep 2, 2026 | 67,120.00 | 67,170.00 | 66,480.00 | 66,520.00 | 66,520.00 | -2.86% | 451,308 |
| Sep 1, 2026 | 68,110.00 | 68,870.00 | 67,860.00 | 68,480.00 | 68,480.00 | -0.22% | 173,635 |
| Aug 31, 2026 | 67,050.00 | 68,630.00 | 66,860.00 | 68,630.00 | 68,630.00 | -0.04% | 292,216 |
| Aug 28, 2026 | 68,440.00 | 69,170.00 | 68,350.00 | 68,660.00 | 68,660.00 | 0.37% | 199,457 |
| Aug 27, 2026 | 69,400.00 | 69,420.00 | 68,050.00 | 68,410.00 | 68,410.00 | -0.23% | 207,288 |
| Aug 26, 2026 | 67,940.00 | 68,740.00 | 67,670.00 | 68,570.00 | 68,570.00 | 0.51% | 157,494 |
| Aug 25, 2026 | 67,410.00 | 68,220.00 | 66,860.00 | 68,220.00 | 68,220.00 | 0.59% | 191,012 |
| Aug 24, 2026 | 68,470.00 | 68,520.00 | 67,740.00 | 67,820.00 | 67,820.00 | -0.75% | 201,099 |
| Aug 21, 2026 | 67,550.00 | 68,420.00 | 67,500.00 | 68,330.00 | 68,330.00 | -0.32% | 248,412 |
| Aug 20, 2026 | 68,340.00 | 68,630.00 | 67,920.00 | 68,550.00 | 68,550.00 | 1.29% | 301,879 |
| Aug 19, 2026 | 68,070.00 | 68,530.00 | 67,400.00 | 67,680.00 | 67,680.00 | -3.01% | 492,756 |
| Aug 18, 2026 | 71,300.00 | 71,480.00 | 69,670.00 | 69,780.00 | 69,780.00 | -2.57% | 287,111 |
| Aug 17, 2026 | 71,220.00 | 71,620.00 | 70,840.00 | 71,620.00 | 71,620.00 | 0.73% | 157,812 |
| Aug 14, 2026 | 71,690.00 | 71,990.00 | 70,820.00 | 71,100.00 | 71,100.00 | 0.52% | 298,994 |
| Aug 13, 2026 | 70,690.00 | 71,190.00 | 70,540.00 | 70,730.00 | 70,730.00 | 1.13% | 266,639 |
| Aug 12, 2026 | 69,500.00 | 69,940.00 | 69,060.00 | 69,940.00 | 69,940.00 | 0.89% | 181,922 |
| Aug 10, 2026 | 68,460.00 | 69,330.00 | 68,340.00 | 69,320.00 | 69,320.00 | 2.00% | 324,673 |
| Aug 7, 2026 | 68,050.00 | 68,210.00 | 66,900.00 | 67,960.00 | 67,960.00 | -0.04% | 235,938 |
| Aug 6, 2026 | 67,810.00 | 68,120.00 | 67,190.00 | 67,990.00 | 67,990.00 | -0.82% | 215,206 |
| Aug 5, 2026 | 67,800.00 | 68,590.00 | 67,730.00 | 68,550.00 | 68,550.00 | 3.72% | 407,319 |
| Aug 4, 2026 | 66,360.00 | 66,460.00 | 65,050.00 | 66,090.00 | 66,090.00 | 0.36% | 257,102 |
| Aug 3, 2026 | 65,920.00 | 66,110.00 | 64,840.00 | 65,850.00 | 65,850.00 | -1.07% | 267,374 |
| Jul 31, 2026 | 66,820.00 | 67,710.00 | 66,070.00 | 66,560.00 | 66,560.00 | 3.87% | 455,776 |
| Jul 30, 2026 | 63,520.00 | 65,120.00 | 63,400.00 | 64,080.00 | 64,080.00 | 0.63% | 393,959 |
| Jul 29, 2026 | 64,740.00 | 65,360.00 | 62,580.00 | 63,680.00 | 63,680.00 | -1.38% | 412,230 |
| Jul 28, 2026 | 65,640.00 | 65,690.00 | 64,100.00 | 64,570.00 | 64,570.00 | -4.03% | 414,393 |
| Jul 27, 2026 | 67,500.00 | 67,540.00 | 66,330.00 | 67,280.00 | 67,280.00 | 0.60% | 297,036 |
| Jul 24, 2026 | 67,700.00 | 67,900.00 | 66,450.00 | 66,880.00 | 66,880.00 | -2.65% | 320,042 |
| Jul 23, 2026 | 68,900.00 | 69,320.00 | 68,500.00 | 68,700.00 | 68,700.00 | 0.57% | 200,405 |
| Jul 22, 2026 | 69,650.00 | 69,920.00 | 68,210.00 | 68,310.00 | 68,310.00 | -0.20% | 331,180 |
| Jul 21, 2026 | 67,050.00 | 68,450.00 | 66,470.00 | 68,450.00 | 68,450.00 | 2.23% | 376,904 |
| Jul 17, 2026 | 67,960.00 | 68,010.00 | 64,880.00 | 66,960.00 | 66,960.00 | -3.28% | 833,236 |
| Jul 16, 2026 | 69,740.00 | 70,100.00 | 68,820.00 | 69,230.00 | 69,230.00 | -2.68% | 488,825 |
| Jul 15, 2026 | 70,670.00 | 71,190.00 | 70,180.00 | 71,140.00 | 71,140.00 | 1.56% | 247,387 |
| Jul 14, 2026 | 69,250.00 | 70,160.00 | 68,580.00 | 70,050.00 | 70,050.00 | 0.78% | 304,920 |
| Jul 13, 2026 | 70,810.00 | 71,490.00 | 69,000.00 | 69,510.00 | 69,510.00 | -2.26% | 375,693 |
| Jul 10, 2026 | 71,410.00 | 71,770.00 | 70,850.00 | 71,120.00 | 71,120.00 | 1.20% | 359,471 |
| Jul 9, 2026 | 70,000.00 | 70,850.00 | 69,830.00 | 70,280.00 | 70,280.00 | 0.92% | 397,136 |