NEXT FUNDS Tokyo Stock Exchange REIT Index ETF (TYO:1343)
Japan · Delayed Price · Currency is JPY 1,901.00
-17.00 (-0.89%)
At close: Jun 2, 2026
TYO:1343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,918.00 | 1,918.00 | 1,887.50 | 1,899.00 | - | -0.99% | 1,600,690 |
| Jun 1, 2026 | 1,950.00 | 1,951.00 | 1,916.50 | 1,918.00 | 1,918.00 | -1.44% | 1,246,050 |
| May 29, 2026 | 1,940.00 | 1,965.00 | 1,933.00 | 1,946.00 | 1,946.00 | 0.78% | 923,440 |
| May 28, 2026 | 1,940.00 | 1,940.50 | 1,925.00 | 1,931.00 | 1,931.00 | -0.31% | 610,650 |
| May 27, 2026 | 1,934.50 | 1,942.00 | 1,930.50 | 1,937.00 | 1,937.00 | 0.36% | 696,950 |
| May 26, 2026 | 1,932.00 | 1,937.00 | 1,924.00 | 1,930.00 | 1,930.00 | -0.05% | 1,084,760 |
| May 25, 2026 | 1,932.00 | 1,941.00 | 1,928.00 | 1,931.00 | 1,931.00 | -0.18% | 483,860 |
| May 22, 2026 | 1,951.50 | 1,951.50 | 1,931.00 | 1,934.50 | 1,934.50 | -0.90% | 694,770 |
| May 21, 2026 | 1,950.00 | 1,952.50 | 1,939.00 | 1,952.00 | 1,952.00 | 0.49% | 761,410 |
| May 20, 2026 | 1,963.50 | 1,969.50 | 1,935.00 | 1,942.50 | 1,942.50 | -1.07% | 998,080 |
| May 19, 2026 | 1,945.50 | 1,963.50 | 1,944.50 | 1,963.50 | 1,963.50 | 0.80% | 633,740 |
| May 18, 2026 | 1,972.00 | 1,972.00 | 1,936.50 | 1,948.00 | 1,948.00 | -1.39% | 1,129,220 |
| May 15, 2026 | 1,970.00 | 1,981.50 | 1,965.00 | 1,975.50 | 1,975.50 | 0.25% | 766,750 |
| May 14, 2026 | 1,968.50 | 1,974.50 | 1,961.00 | 1,970.50 | 1,970.50 | 0.10% | 975,780 |
| May 13, 2026 | 1,980.00 | 1,982.00 | 1,966.50 | 1,968.50 | 1,968.50 | -0.68% | 755,440 |
| May 12, 2026 | 1,997.50 | 2,000.00 | 1,978.50 | 1,982.00 | 1,982.00 | -0.65% | 770,300 |
| May 11, 2026 | 2,000.00 | 2,006.50 | 1,993.50 | 1,995.00 | 1,995.00 | -0.27% | 617,310 |
| May 8, 2026 | 2,021.00 | 2,021.00 | 1,994.50 | 2,000.50 | 2,000.50 | -0.52% | 1,295,960 |
| May 7, 2026 | 2,038.00 | 2,038.50 | 2,010.50 | 2,011.00 | 2,011.00 | -0.16% | 1,239,260 |
| May 1, 2026 | 2,041.00 | 2,048.50 | 2,032.50 | 2,038.00 | 2,014.30 | -0.27% | 966,030 |
| Apr 30, 2026 | 2,042.50 | 2,046.00 | 2,035.50 | 2,043.50 | 2,019.74 | -0.05% | 631,920 |
| Apr 28, 2026 | 2,061.00 | 2,065.00 | 2,042.50 | 2,044.50 | 2,020.72 | -0.80% | 642,500 |
| Apr 27, 2026 | 2,071.50 | 2,071.50 | 2,056.50 | 2,061.00 | 2,037.03 | 0.12% | 377,610 |
| Apr 24, 2026 | 2,063.00 | 2,067.00 | 2,056.00 | 2,058.50 | 2,034.56 | 0.02% | 595,780 |
| Apr 23, 2026 | 2,058.00 | 2,070.00 | 2,048.00 | 2,058.00 | 2,034.07 | -0.17% | 676,890 |
| Apr 22, 2026 | 2,075.00 | 2,075.50 | 2,058.00 | 2,061.50 | 2,037.53 | -0.82% | 935,470 |
| Apr 21, 2026 | 2,088.00 | 2,092.50 | 2,075.00 | 2,078.50 | 2,054.33 | -0.45% | 435,330 |
| Apr 20, 2026 | 2,093.50 | 2,098.50 | 2,086.50 | 2,088.00 | 2,063.72 | -0.02% | 400,650 |
| Apr 17, 2026 | 2,103.50 | 2,104.00 | 2,086.00 | 2,088.50 | 2,064.21 | -0.74% | 307,490 |
| Apr 16, 2026 | 2,098.50 | 2,104.00 | 2,086.50 | 2,104.00 | 2,079.53 | 0.33% | 954,400 |
| Apr 15, 2026 | 2,104.00 | 2,107.50 | 2,095.00 | 2,097.00 | 2,072.61 | -0.05% | 618,940 |
| Apr 14, 2026 | 2,087.00 | 2,099.00 | 2,083.50 | 2,098.00 | 2,073.60 | 1.25% | 669,310 |
| Apr 13, 2026 | 2,072.50 | 2,077.50 | 2,063.00 | 2,072.00 | 2,047.90 | 0.34% | 447,140 |
| Apr 10, 2026 | 2,090.00 | 2,090.00 | 2,065.00 | 2,065.00 | 2,040.99 | -0.19% | 929,870 |
| Apr 9, 2026 | 2,101.50 | 2,102.00 | 2,068.50 | 2,069.00 | 2,044.94 | -1.36% | 638,480 |
| Apr 8, 2026 | 2,086.50 | 2,097.50 | 2,069.50 | 2,097.50 | 2,073.11 | 1.72% | 677,530 |
| Apr 7, 2026 | 2,067.50 | 2,079.50 | 2,057.00 | 2,062.00 | 2,038.02 | 0.10% | 688,050 |
| Apr 6, 2026 | 2,054.50 | 2,067.50 | 2,051.50 | 2,060.00 | 2,036.04 | -0.41% | 389,440 |
| Apr 3, 2026 | 2,035.00 | 2,068.50 | 2,030.50 | 2,068.50 | 2,044.45 | 1.75% | 744,420 |
| Apr 2, 2026 | 2,056.00 | 2,074.00 | 2,028.50 | 2,033.00 | 2,009.36 | -0.56% | 924,940 |
| Apr 1, 2026 | 2,039.00 | 2,049.00 | 2,025.50 | 2,044.50 | 2,020.72 | 1.97% | 920,370 |
| Mar 31, 2026 | 2,025.00 | 2,025.00 | 2,004.00 | 2,005.00 | 1,981.68 | -3.05% | 1,237,720 |
| Mar 30, 2026 | 2,031.50 | 2,068.00 | 2,018.50 | 2,068.00 | 2,043.95 | 0.27% | 1,028,810 |
| Mar 27, 2026 | 2,066.00 | 2,074.50 | 2,057.50 | 2,062.50 | 2,038.52 | -0.24% | 1,104,380 |
| Mar 26, 2026 | 2,088.50 | 2,088.50 | 2,062.00 | 2,067.50 | 2,043.46 | -0.96% | 836,370 |
| Mar 25, 2026 | 2,084.50 | 2,094.00 | 2,081.50 | 2,087.50 | 2,063.22 | 0.65% | 455,750 |
| Mar 24, 2026 | 2,088.50 | 2,096.00 | 2,074.00 | 2,074.00 | 2,049.88 | 0.07% | 964,570 |
| Mar 23, 2026 | 2,093.00 | 2,097.50 | 2,061.50 | 2,072.50 | 2,048.40 | -2.17% | 1,312,020 |
| Mar 19, 2026 | 2,134.50 | 2,139.00 | 2,115.00 | 2,118.50 | 2,093.86 | -1.40% | 374,640 |
| Mar 18, 2026 | 2,140.50 | 2,148.50 | 2,136.00 | 2,148.50 | 2,123.51 | 0.51% | 464,710 |