One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 29,225
-175 (-0.60%)
Last updated: Oct 17, 2025, 10:58 AM JST
TYO:1474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29,175.00 | 29,230.00 | 29,095.00 | 29,095.00 | 29,095.00 | -1.04% | 59 |
| Oct 16, 2025 | 29,420.00 | 29,420.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.58% | 7 |
| Oct 15, 2025 | 28,990.00 | 29,270.00 | 28,990.00 | 29,230.00 | 29,230.00 | 1.70% | 75 |
| Oct 14, 2025 | 28,720.00 | 28,740.00 | 28,720.00 | 28,740.00 | 28,740.00 | -2.49% | 31 |
| Oct 10, 2025 | 30,250.00 | 30,250.00 | 29,430.00 | 29,475.00 | 29,475.00 | -1.29% | 68 |
| Oct 9, 2025 | 29,890.00 | 29,890.00 | 29,800.00 | 29,860.00 | 29,860.00 | 0.49% | 90 |
| Oct 8, 2025 | 29,765.00 | 29,950.00 | 29,715.00 | 29,715.00 | 29,715.00 | 0.22% | 1,293 |
| Oct 7, 2025 | 29,820.00 | 29,820.00 | 29,650.00 | 29,650.00 | 29,650.00 | 0.07% | 24 |
| Oct 6, 2025 | 29,510.00 | 29,740.00 | 29,430.00 | 29,630.00 | 29,630.00 | 3.35% | 58 |
| Oct 3, 2025 | 28,605.00 | 28,700.00 | 28,605.00 | 28,670.00 | 28,670.00 | 1.06% | 260 |
| Oct 2, 2025 | 28,400.00 | 28,425.00 | 28,190.00 | 28,370.00 | 28,370.00 | 0.09% | 1,325 |
| Oct 1, 2025 | 28,545.00 | 28,545.00 | 28,345.00 | 28,345.00 | 28,345.00 | -1.46% | 300 |
| Sep 30, 2025 | 28,595.00 | 28,765.00 | 28,510.00 | 28,765.00 | 28,765.00 | 0.89% | 1,685 |
| Sep 29, 2025 | 28,705.00 | 28,715.00 | 28,510.00 | 28,510.00 | 28,510.00 | -1.26% | 4,435 |
| Sep 26, 2025 | 28,880.00 | 29,050.00 | 28,875.00 | 28,875.00 | 28,875.00 | - | 525 |
| Sep 25, 2025 | 28,865.00 | 28,940.00 | 28,855.00 | 28,875.00 | 28,875.00 | 0.28% | 16 |
| Sep 24, 2025 | 28,735.00 | 28,795.00 | 28,660.00 | 28,795.00 | 28,795.00 | 0.21% | 83 |
| Sep 22, 2025 | 28,650.00 | 28,780.00 | 28,650.00 | 28,735.00 | 28,735.00 | 0.51% | 90 |
| Sep 19, 2025 | 28,675.00 | 28,675.00 | 28,385.00 | 28,590.00 | 28,590.00 | -0.44% | 6,044 |
| Sep 18, 2025 | 28,660.00 | 28,715.00 | 28,590.00 | 28,715.00 | 28,715.00 | 0.40% | 185 |
| Sep 17, 2025 | 28,560.00 | 28,635.00 | 28,560.00 | 28,600.00 | 28,600.00 | -0.54% | 153 |
| Sep 16, 2025 | 28,780.00 | 28,890.00 | 28,690.00 | 28,755.00 | 28,755.00 | 0.16% | 1,152 |
| Sep 12, 2025 | 28,810.00 | 28,810.00 | 28,630.00 | 28,710.00 | 28,710.00 | -0.62% | 2,036 |
| Sep 11, 2025 | 28,430.00 | 28,890.00 | 28,405.00 | 28,890.00 | 28,890.00 | 1.48% | 2,614 |
| Sep 10, 2025 | 28,470.00 | 28,470.00 | 28,470.00 | 28,470.00 | 28,470.00 | 0.42% | 14 |
| Sep 9, 2025 | 28,485.00 | 28,485.00 | 28,320.00 | 28,350.00 | 28,350.00 | -0.32% | 16 |
| Sep 8, 2025 | 28,540.00 | 28,540.00 | 28,425.00 | 28,440.00 | 28,440.00 | 0.94% | 34 |
| Sep 5, 2025 | 28,125.00 | 28,185.00 | 28,070.00 | 28,175.00 | 28,175.00 | 0.84% | 2,225 |
| Sep 4, 2025 | 27,735.00 | 27,940.00 | 27,735.00 | 27,940.00 | 27,940.00 | 1.29% | 271 |
| Sep 3, 2025 | 27,865.00 | 27,865.00 | 27,585.00 | 27,585.00 | 27,585.00 | -1.08% | 26 |
| Sep 2, 2025 | 27,810.00 | 27,890.00 | 27,810.00 | 27,885.00 | 27,885.00 | 0.69% | 1,658 |
| Sep 1, 2025 | 27,695.00 | 27,695.00 | 27,695.00 | 27,695.00 | 27,695.00 | -0.72% | 9 |
| Aug 29, 2025 | 27,865.00 | 27,895.00 | 27,865.00 | 27,895.00 | 27,895.00 | -0.30% | 50 |
| Aug 28, 2025 | 27,905.00 | 27,980.00 | 27,905.00 | 27,980.00 | 27,980.00 | 0.68% | 235 |
| Aug 27, 2025 | 27,850.00 | 27,850.00 | 27,780.00 | 27,790.00 | 27,790.00 | -0.25% | 107 |
| Aug 26, 2025 | 27,895.00 | 27,895.00 | 27,860.00 | 27,860.00 | 27,860.00 | -1.01% | 17 |
| Aug 25, 2025 | 28,295.00 | 28,295.00 | 28,145.00 | 28,145.00 | 28,145.00 | 0.07% | 635 |
| Aug 22, 2025 | 28,120.00 | 28,125.00 | 28,120.00 | 28,125.00 | 28,125.00 | 0.32% | 107 |
| Aug 21, 2025 | 28,080.00 | 28,080.00 | 28,000.00 | 28,035.00 | 28,035.00 | -0.43% | 781 |
| Aug 20, 2025 | 28,225.00 | 28,225.00 | 28,100.00 | 28,155.00 | 28,155.00 | -0.62% | 209 |
| Aug 19, 2025 | 28,370.00 | 28,370.00 | 28,330.00 | 28,330.00 | 28,330.00 | -0.04% | 14 |
| Aug 18, 2025 | 28,340.00 | 28,340.00 | 28,340.00 | 28,340.00 | 28,340.00 | 0.55% | 1 |
| Aug 15, 2025 | 27,990.00 | 28,185.00 | 27,990.00 | 28,185.00 | 28,185.00 | 1.49% | 126 |
| Aug 14, 2025 | 27,830.00 | 27,830.00 | 27,770.00 | 27,770.00 | 27,770.00 | -1.28% | 27 |
| Aug 13, 2025 | 28,050.00 | 28,215.00 | 28,050.00 | 28,130.00 | 28,130.00 | 0.97% | 53 |
| Aug 12, 2025 | 27,725.00 | 28,005.00 | 27,675.00 | 27,860.00 | 27,860.00 | 1.33% | 1,380 |
| Aug 8, 2025 | 27,345.00 | 27,595.00 | 27,345.00 | 27,495.00 | 27,495.00 | 1.05% | 2,246 |
| Aug 7, 2025 | 27,075.00 | 27,260.00 | 27,075.00 | 27,210.00 | 27,210.00 | 0.70% | 5,351 |
| Aug 6, 2025 | 26,850.00 | 27,050.00 | 26,850.00 | 27,020.00 | 27,020.00 | 1.03% | 610 |
| Aug 5, 2025 | 26,705.00 | 26,795.00 | 26,705.00 | 26,745.00 | 26,745.00 | 0.87% | 378 |