NEXT FUNDS Tokyo Stock Exchange REIT Index ETF (TYO:1343)
Japan · Delayed Price · Currency is JPY 1,886.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1343 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,897.00 | 1,898.50 | 1,883.50 | 1,886.00 | 1,886.00 | -0.55% | 1,283,370 |
| Sep 17, 2026 | 1,892.00 | 1,899.00 | 1,891.50 | 1,896.50 | 1,896.50 | 0.21% | 703,010 |
| Sep 16, 2026 | 1,895.00 | 1,900.00 | 1,890.50 | 1,892.50 | 1,892.50 | -0.13% | 740,290 |
| Sep 15, 2026 | 1,897.50 | 1,898.00 | 1,887.00 | 1,895.00 | 1,895.00 | -0.08% | 836,820 |
| Sep 14, 2026 | 1,886.00 | 1,903.00 | 1,886.00 | 1,896.50 | 1,896.50 | 0.42% | 953,950 |
| Sep 11, 2026 | 1,902.50 | 1,902.50 | 1,884.50 | 1,888.50 | 1,888.50 | -1.10% | 1,451,140 |
| Sep 10, 2026 | 1,899.50 | 1,909.50 | 1,895.50 | 1,909.50 | 1,909.50 | 0.45% | 348,090 |
| Sep 9, 2026 | 1,896.50 | 1,903.50 | 1,892.00 | 1,901.00 | 1,901.00 | 0.11% | 771,750 |
| Sep 8, 2026 | 1,909.50 | 1,909.50 | 1,891.50 | 1,899.00 | 1,899.00 | -0.78% | 1,227,020 |
| Sep 7, 2026 | 1,924.00 | 1,925.00 | 1,906.50 | 1,914.00 | 1,914.00 | -0.57% | 969,610 |
| Sep 4, 2026 | 1,924.00 | 1,927.00 | 1,918.00 | 1,925.00 | 1,925.00 | 0.08% | 456,960 |
| Sep 3, 2026 | 1,929.50 | 1,937.50 | 1,923.50 | 1,923.50 | 1,923.50 | -0.41% | 604,700 |
| Sep 2, 2026 | 1,935.00 | 1,938.00 | 1,925.00 | 1,931.50 | 1,931.50 | -0.44% | 880,510 |
| Sep 1, 2026 | 1,932.50 | 1,942.00 | 1,929.00 | 1,940.00 | 1,940.00 | -0.05% | 918,880 |
| Aug 31, 2026 | 1,937.00 | 1,945.00 | 1,930.50 | 1,941.00 | 1,941.00 | 0.15% | 1,081,660 |
| Aug 28, 2026 | 1,951.00 | 1,952.00 | 1,937.00 | 1,938.00 | 1,938.00 | -1.10% | 568,770 |
| Aug 27, 2026 | 1,956.00 | 1,966.00 | 1,950.50 | 1,959.50 | 1,959.50 | 0.15% | 374,650 |
| Aug 26, 2026 | 1,943.00 | 1,961.00 | 1,943.00 | 1,956.50 | 1,956.50 | 0.41% | 386,840 |
| Aug 25, 2026 | 1,947.50 | 1,955.50 | 1,947.00 | 1,948.50 | 1,948.50 | 0.03% | 515,150 |
| Aug 24, 2026 | 1,940.00 | 1,951.00 | 1,934.00 | 1,948.00 | 1,948.00 | 0.52% | 749,990 |
| Aug 21, 2026 | 1,942.00 | 1,943.50 | 1,928.50 | 1,938.00 | 1,938.00 | -0.56% | 617,760 |
| Aug 20, 2026 | 1,962.50 | 1,964.00 | 1,935.00 | 1,949.00 | 1,949.00 | 1.09% | 663,330 |
| Aug 19, 2026 | 1,940.00 | 1,940.00 | 1,925.50 | 1,928.00 | 1,928.00 | -0.36% | 1,091,520 |
| Aug 18, 2026 | 1,952.50 | 1,952.50 | 1,925.00 | 1,935.00 | 1,935.00 | -0.54% | 800,070 |
| Aug 17, 2026 | 1,952.00 | 1,956.50 | 1,941.00 | 1,945.50 | 1,945.50 | 0.08% | 480,300 |
| Aug 14, 2026 | 1,950.00 | 1,950.00 | 1,932.50 | 1,944.00 | 1,944.00 | -0.21% | 596,890 |
| Aug 13, 2026 | 1,957.50 | 1,960.00 | 1,940.50 | 1,948.00 | 1,948.00 | -0.05% | 466,030 |
| Aug 12, 2026 | 1,944.00 | 1,949.00 | 1,934.00 | 1,949.00 | 1,949.00 | 0.59% | 501,820 |
| Aug 10, 2026 | 1,949.00 | 1,949.00 | 1,926.00 | 1,937.50 | 1,937.50 | - | 668,630 |
| Aug 7, 2026 | 1,945.50 | 1,956.50 | 1,934.00 | 1,937.50 | 1,937.50 | -0.48% | 821,340 |
| Aug 6, 2026 | 1,963.50 | 1,967.50 | 1,952.50 | 1,967.50 | 1,946.90 | -0.13% | 1,211,120 |
| Aug 5, 2026 | 1,968.00 | 1,970.00 | 1,947.50 | 1,970.00 | 1,949.37 | 0.54% | 1,015,700 |
| Aug 4, 2026 | 1,980.00 | 1,998.00 | 1,959.00 | 1,959.50 | 1,938.98 | -0.94% | 1,111,750 |
| Aug 3, 2026 | 2,012.00 | 2,013.00 | 1,978.00 | 1,978.00 | 1,957.29 | -1.71% | 2,346,070 |
| Jul 31, 2026 | 2,048.00 | 2,067.00 | 2,012.00 | 2,012.50 | 1,991.43 | -1.59% | 1,077,800 |
| Jul 30, 2026 | 2,064.50 | 2,064.50 | 2,026.50 | 2,045.00 | 2,023.59 | -0.97% | 766,730 |
| Jul 29, 2026 | 2,045.00 | 2,065.00 | 2,039.50 | 2,065.00 | 2,043.38 | 1.10% | 1,010,210 |
| Jul 28, 2026 | 2,037.50 | 2,053.00 | 2,029.50 | 2,042.50 | 2,021.11 | 0.15% | 1,151,710 |
| Jul 27, 2026 | 2,022.00 | 2,039.50 | 2,019.00 | 2,039.50 | 2,018.15 | 1.47% | 954,780 |
| Jul 24, 2026 | 2,005.00 | 2,015.00 | 1,994.50 | 2,010.00 | 1,988.96 | 0.25% | 532,320 |
| Jul 23, 2026 | 2,013.50 | 2,023.50 | 2,001.00 | 2,005.00 | 1,984.01 | -0.62% | 793,120 |
| Jul 22, 2026 | 2,025.00 | 2,025.00 | 2,009.00 | 2,017.50 | 1,996.38 | -0.17% | 1,060,670 |
| Jul 21, 2026 | 2,008.50 | 2,026.00 | 2,008.50 | 2,021.00 | 1,999.84 | 1.99% | 1,453,270 |
| Jul 17, 2026 | 1,977.00 | 2,008.00 | 1,977.00 | 1,981.50 | 1,960.75 | 0.28% | 2,626,980 |
| Jul 16, 2026 | 2,000.00 | 2,005.50 | 1,972.50 | 1,976.00 | 1,955.31 | -1.15% | 1,052,970 |
| Jul 15, 2026 | 1,998.00 | 2,007.50 | 1,995.50 | 1,999.00 | 1,978.07 | 0.33% | 1,027,490 |
| Jul 14, 2026 | 1,977.00 | 1,994.50 | 1,975.00 | 1,992.50 | 1,971.64 | 0.84% | 1,151,230 |
| Jul 13, 2026 | 1,974.00 | 1,980.50 | 1,970.00 | 1,976.00 | 1,955.31 | - | 416,070 |
| Jul 10, 2026 | 1,979.00 | 1,982.00 | 1,969.00 | 1,976.00 | 1,955.31 | -0.05% | 398,190 |
| Jul 9, 2026 | 1,981.00 | 1,982.00 | 1,973.00 | 1,977.00 | 1,956.30 | -0.20% | 415,580 |