One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 33,120
-970 (-2.85%)
At close: Mar 19, 2026
TYO:1474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 33,340.00 | 33,440.00 | 33,120.00 | 33,120.00 | 33,120.00 | -2.85% | 146 |
| Mar 18, 2026 | 33,600.00 | 34,100.00 | 33,600.00 | 34,090.00 | 34,090.00 | 2.43% | 176 |
| Mar 17, 2026 | 33,500.00 | 33,590.00 | 33,280.00 | 33,280.00 | 33,280.00 | 0.64% | 100 |
| Mar 16, 2026 | 32,990.00 | 33,220.00 | 32,940.00 | 33,070.00 | 33,070.00 | -0.57% | 3,275 |
| Mar 13, 2026 | 33,170.00 | 33,370.00 | 33,160.00 | 33,260.00 | 33,260.00 | - | 47 |
| Mar 12, 2026 | 33,380.00 | 33,540.00 | 33,150.00 | 33,260.00 | 33,260.00 | -1.83% | 8,959 |
| Mar 11, 2026 | 33,850.00 | 34,090.00 | 33,850.00 | 33,880.00 | 33,880.00 | 1.47% | 8,630 |
| Mar 10, 2026 | 33,310.00 | 33,650.00 | 33,220.00 | 33,390.00 | 33,390.00 | 2.30% | 16,279 |
| Mar 9, 2026 | 32,330.00 | 32,640.00 | 32,000.00 | 32,640.00 | 32,640.00 | -3.97% | 2,692 |
| Mar 6, 2026 | 33,670.00 | 33,990.00 | 33,670.00 | 33,990.00 | 33,990.00 | -0.15% | 1,251 |
| Mar 5, 2026 | 34,380.00 | 34,500.00 | 33,930.00 | 34,040.00 | 34,040.00 | 2.47% | 1,982 |
| Mar 4, 2026 | 33,840.00 | 34,010.00 | 32,930.00 | 33,220.00 | 33,220.00 | -3.71% | 4,765 |
| Mar 3, 2026 | 35,440.00 | 35,440.00 | 34,500.00 | 34,500.00 | 34,500.00 | -3.23% | 1,882 |
| Mar 2, 2026 | 35,230.00 | 35,650.00 | 35,150.00 | 35,650.00 | 35,650.00 | -0.92% | 2,522 |
| Feb 27, 2026 | 35,560.00 | 36,020.00 | 35,560.00 | 35,980.00 | 35,980.00 | 1.21% | 2,225 |
| Feb 26, 2026 | 35,670.00 | 35,680.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.77% | 1,263 |
| Feb 25, 2026 | 35,060.00 | 35,380.00 | 34,890.00 | 35,280.00 | 35,280.00 | 1.12% | 112 |
| Feb 24, 2026 | 34,820.00 | 34,940.00 | 34,750.00 | 34,890.00 | 34,890.00 | 0.23% | 674 |
| Feb 20, 2026 | 34,870.00 | 34,870.00 | 34,730.00 | 34,810.00 | 34,810.00 | -1.16% | 668 |
| Feb 19, 2026 | 34,880.00 | 35,220.00 | 34,880.00 | 35,220.00 | 35,220.00 | 1.24% | 39 |
| Feb 18, 2026 | 34,780.00 | 34,790.00 | 34,780.00 | 34,790.00 | 34,790.00 | 1.16% | 46 |
| Feb 17, 2026 | 34,280.00 | 34,390.00 | 34,280.00 | 34,390.00 | 34,390.00 | -0.75% | 26 |
| Feb 16, 2026 | 35,020.00 | 35,020.00 | 34,650.00 | 34,650.00 | 34,650.00 | -0.49% | 61 |
| Feb 13, 2026 | 35,160.00 | 35,160.00 | 34,820.00 | 34,820.00 | 34,820.00 | -1.80% | 61 |
| Feb 12, 2026 | 35,370.00 | 35,480.00 | 35,350.00 | 35,460.00 | 35,460.00 | 0.65% | 19 |
| Feb 10, 2026 | 35,000.00 | 35,240.00 | 34,990.00 | 35,230.00 | 35,230.00 | 2.06% | 1,118 |
| Feb 9, 2026 | 34,870.00 | 34,870.00 | 34,470.00 | 34,520.00 | 34,520.00 | 2.86% | 3,455 |
| Feb 6, 2026 | 33,100.00 | 33,560.00 | 33,000.00 | 33,560.00 | 33,560.00 | 0.96% | 43 |
| Feb 5, 2026 | 33,410.00 | 33,410.00 | 33,240.00 | 33,240.00 | 33,240.00 | -0.18% | 13 |
| Feb 4, 2026 | 33,110.00 | 33,300.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.24% | 575 |
| Feb 3, 2026 | 33,180.00 | 33,250.00 | 33,180.00 | 33,220.00 | 33,220.00 | 3.33% | 137 |
| Feb 2, 2026 | 32,980.00 | 33,010.00 | 32,150.00 | 32,150.00 | 32,150.00 | -1.11% | 50 |
| Jan 30, 2026 | 32,400.00 | 32,510.00 | 32,400.00 | 32,510.00 | 32,510.00 | 0.84% | 232 |
| Jan 29, 2026 | 32,070.00 | 32,390.00 | 32,010.00 | 32,240.00 | 32,240.00 | - | 2,219 |
| Jan 28, 2026 | 32,100.00 | 32,280.00 | 32,100.00 | 32,240.00 | 32,240.00 | -0.62% | 1,125 |
| Jan 27, 2026 | 32,350.00 | 32,440.00 | 32,130.00 | 32,440.00 | 32,440.00 | 0.09% | 27 |
| Jan 26, 2026 | 32,470.00 | 32,470.00 | 32,320.00 | 32,410.00 | 32,410.00 | -1.94% | 601 |
| Jan 23, 2026 | 33,030.00 | 33,050.00 | 32,990.00 | 33,050.00 | 33,050.00 | 0.33% | 5 |
| Jan 22, 2026 | 33,060.00 | 33,060.00 | 32,940.00 | 32,940.00 | 32,940.00 | 0.83% | 20 |
| Jan 21, 2026 | 32,500.00 | 32,710.00 | 32,480.00 | 32,670.00 | 32,670.00 | -0.97% | 39 |
| Jan 20, 2026 | 33,170.00 | 33,170.00 | 32,950.00 | 32,990.00 | 32,990.00 | -0.78% | 47 |
| Jan 19, 2026 | 33,030.00 | 33,270.00 | 32,950.00 | 33,250.00 | 33,250.00 | -0.18% | 2,266 |
| Jan 16, 2026 | 33,210.00 | 33,350.00 | 33,190.00 | 33,310.00 | 33,310.00 | -0.18% | 19 |
| Jan 15, 2026 | 33,100.00 | 33,400.00 | 33,100.00 | 33,370.00 | 33,370.00 | 0.48% | 334 |
| Jan 14, 2026 | 33,050.00 | 33,210.00 | 33,050.00 | 33,210.00 | 33,210.00 | 1.19% | 35 |
| Jan 13, 2026 | 32,860.00 | 32,860.00 | 32,720.00 | 32,820.00 | 32,820.00 | 2.50% | 813 |
| Jan 9, 2026 | 31,860.00 | 32,020.00 | 31,860.00 | 32,020.00 | 32,020.00 | 0.95% | 16 |
| Jan 8, 2026 | 31,910.00 | 31,910.00 | 31,720.00 | 31,720.00 | 31,720.00 | -0.72% | 26 |
| Jan 7, 2026 | 32,020.00 | 32,120.00 | 31,920.00 | 31,950.00 | 31,950.00 | -1.75% | 137 |
| Jan 6, 2026 | 32,670.00 | 32,670.00 | 32,310.00 | 32,520.00 | 32,229.00 | 1.63% | 1,643 |