NEXT FUNDS Nikkei 225 ETF (TYO:1321)
Japan · Delayed Price · Currency is JPY 62,390
+520 (0.84%)
At close: Apr 24, 2026
TYO:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 55,620.00 | 56,530.00 | 55,620.00 | 55,900.00 | 55,900.00 | 0.56% | 257,261 |
| Apr 3, 2026 | 55,560.00 | 55,890.00 | 55,380.00 | 55,590.00 | 55,590.00 | 1.18% | 242,974 |
| 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 |