NEXT FUNDS Nikkei 225 ETF (TYO:1321)
Japan · Delayed Price · Currency is JPY 75,580
+950 (1.27%)
Last updated: Jun 22, 2026, 9:37 AM JST
TYO:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 74,380.00 | 75,370.00 | 74,380.00 | 74,570.00 | - | 0.26% | 191,636 |
| Jun 18, 2026 | 73,680.00 | 74,690.00 | 73,550.00 | 74,380.00 | 74,380.00 | 1.63% | 488,172 |
| Jun 17, 2026 | 71,980.00 | 73,360.00 | 71,960.00 | 73,190.00 | 73,190.00 | 0.85% | 342,064 |
| Jun 16, 2026 | 72,630.00 | 73,210.00 | 72,290.00 | 72,570.00 | 72,570.00 | -0.07% | 436,528 |
| Jun 15, 2026 | 71,530.00 | 72,880.00 | 71,530.00 | 72,620.00 | 72,620.00 | 5.11% | 747,852 |
| Jun 12, 2026 | 69,680.00 | 70,150.00 | 68,870.00 | 69,090.00 | 69,090.00 | 2.80% | 563,517 |
| Jun 11, 2026 | 65,670.00 | 67,390.00 | 65,270.00 | 67,210.00 | 67,210.00 | -0.09% | 709,015 |
| Jun 10, 2026 | 67,500.00 | 68,120.00 | 66,720.00 | 67,270.00 | 67,270.00 | -1.65% | 637,032 |
| Jun 9, 2026 | 68,030.00 | 68,490.00 | 66,900.00 | 68,400.00 | 68,400.00 | 2.04% | 531,890 |
| Jun 8, 2026 | 66,910.00 | 67,760.00 | 66,370.00 | 67,030.00 | 67,030.00 | -3.83% | 783,978 |
| Jun 5, 2026 | 70,100.00 | 70,100.00 | 68,940.00 | 69,700.00 | 69,700.00 | -1.23% | 377,415 |
| Jun 4, 2026 | 70,740.00 | 71,040.00 | 70,040.00 | 70,570.00 | 70,570.00 | -1.41% | 323,314 |
| Jun 3, 2026 | 70,830.00 | 71,950.00 | 70,520.00 | 71,580.00 | 71,580.00 | 2.51% | 598,336 |
| Jun 2, 2026 | 70,300.00 | 70,300.00 | 68,610.00 | 69,830.00 | 69,830.00 | -0.27% | 417,601 |
| Jun 1, 2026 | 69,420.00 | 70,310.00 | 69,360.00 | 70,020.00 | 70,020.00 | 1.02% | 410,627 |
| May 29, 2026 | 68,700.00 | 69,580.00 | 68,610.00 | 69,310.00 | 69,310.00 | 2.47% | 303,836 |
| May 28, 2026 | 67,620.00 | 68,180.00 | 66,850.00 | 67,640.00 | 67,640.00 | -0.70% | 387,287 |
| May 27, 2026 | 69,440.00 | 69,540.00 | 68,120.00 | 68,120.00 | 68,120.00 | 0.24% | 355,358 |
| May 26, 2026 | 68,360.00 | 68,410.00 | 67,590.00 | 67,960.00 | 67,960.00 | -0.54% | 319,736 |
| May 25, 2026 | 66,970.00 | 68,410.00 | 66,750.00 | 68,330.00 | 68,330.00 | 3.20% | 679,448 |
| May 22, 2026 | 65,230.00 | 66,360.00 | 65,190.00 | 66,210.00 | 66,210.00 | 2.60% | 433,565 |
| May 21, 2026 | 64,110.00 | 64,900.00 | 64,060.00 | 64,530.00 | 64,530.00 | 2.89% | 407,574 |
| May 20, 2026 | 63,250.00 | 63,270.00 | 62,080.00 | 62,720.00 | 62,720.00 | -1.18% | 488,890 |
| May 19, 2026 | 64,170.00 | 64,320.00 | 63,070.00 | 63,470.00 | 63,470.00 | -0.42% | 313,297 |
| May 18, 2026 | 64,540.00 | 64,640.00 | 63,190.00 | 63,740.00 | 63,740.00 | -0.84% | 423,660 |
| May 15, 2026 | 65,850.00 | 66,150.00 | 63,790.00 | 64,280.00 | 64,280.00 | -2.03% | 714,753 |
| May 14, 2026 | 66,560.00 | 66,740.00 | 65,600.00 | 65,610.00 | 65,610.00 | -0.89% | 278,547 |
| May 13, 2026 | 65,160.00 | 66,260.00 | 65,120.00 | 66,200.00 | 66,200.00 | 0.93% | 201,654 |
| May 12, 2026 | 65,800.00 | 66,130.00 | 65,040.00 | 65,590.00 | 65,590.00 | 0.34% | 256,886 |
| May 11, 2026 | 66,400.00 | 66,400.00 | 65,280.00 | 65,370.00 | 65,370.00 | -0.35% | 208,275 |
| May 8, 2026 | 65,330.00 | 65,630.00 | 65,010.00 | 65,600.00 | 65,600.00 | -0.43% | 279,514 |
| May 7, 2026 | 64,730.00 | 66,110.00 | 64,660.00 | 65,880.00 | 65,880.00 | 5.87% | 551,506 |
| May 1, 2026 | 62,450.00 | 62,470.00 | 62,110.00 | 62,230.00 | 62,230.00 | 0.39% | 164,405 |
| Apr 30, 2026 | 61,940.00 | 62,240.00 | 61,640.00 | 61,990.00 | 61,990.00 | -1.05% | 421,289 |
| Apr 28, 2026 | 63,150.00 | 63,230.00 | 62,450.00 | 62,650.00 | 62,650.00 | -1.18% | 286,475 |
| Apr 27, 2026 | 62,880.00 | 63,690.00 | 62,330.00 | 63,400.00 | 63,400.00 | 1.62% | 523,967 |
| Apr 24, 2026 | 62,160.00 | 62,480.00 | 61,980.00 | 62,390.00 | 62,390.00 | 0.84% | 234,459 |
| Apr 23, 2026 | 62,670.00 | 62,950.00 | 61,330.00 | 61,870.00 | 61,870.00 | -0.72% | 591,905 |
| Apr 22, 2026 | 61,790.00 | 62,440.00 | 61,720.00 | 62,320.00 | 62,320.00 | 0.40% | 283,209 |
| Apr 21, 2026 | 61,770.00 | 62,350.00 | 61,750.00 | 62,070.00 | 62,070.00 | 0.88% | 230,340 |
| Apr 20, 2026 | 61,610.00 | 61,900.00 | 61,450.00 | 61,530.00 | 61,530.00 | 0.28% | 253,158 |
| Apr 17, 2026 | 62,020.00 | 62,130.00 | 61,360.00 | 61,360.00 | 61,360.00 | -1.65% | 272,088 |
| Apr 16, 2026 | 61,250.00 | 62,430.00 | 61,220.00 | 62,390.00 | 62,390.00 | 2.51% | 494,500 |
| Apr 15, 2026 | 61,360.00 | 61,360.00 | 60,700.00 | 60,860.00 | 60,860.00 | 0.63% | 284,953 |
| Apr 14, 2026 | 60,070.00 | 60,640.00 | 60,010.00 | 60,480.00 | 60,480.00 | 2.23% | 394,311 |
| Apr 13, 2026 | 58,980.00 | 59,370.00 | 58,830.00 | 59,160.00 | 59,160.00 | -0.60% | 301,493 |
| Apr 10, 2026 | 59,090.00 | 59,640.00 | 59,050.00 | 59,520.00 | 59,520.00 | 1.74% | 487,962 |
| Apr 9, 2026 | 58,900.00 | 59,000.00 | 58,340.00 | 58,500.00 | 58,500.00 | -0.78% | 457,246 |
| Apr 8, 2026 | 58,680.00 | 59,030.00 | 58,140.00 | 58,960.00 | 58,960.00 | 5.38% | 703,472 |
| Apr 7, 2026 | 56,120.00 | 56,390.00 | 55,590.00 | 55,950.00 | 55,950.00 | 0.09% | 322,820 |