One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 28,185
+415 (1.49%)
Last updated: Aug 15, 2025
TYO:1474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 27,860.00 | 27,860.00 | 27,850.00 | 27,850.00 | - | -0.04% | 3 |
| Aug 26, 2025 | 27,895.00 | 27,895.00 | 27,860.00 | 27,860.00 | - | -1.01% | 17 |
| Aug 25, 2025 | 28,295.00 | 28,295.00 | 28,145.00 | 28,145.00 | - | 0.07% | 635 |
| Aug 22, 2025 | 28,120.00 | 28,125.00 | 28,120.00 | 28,125.00 | - | 0.32% | 107 |
| Aug 21, 2025 | 28,080.00 | 28,080.00 | 28,000.00 | 28,035.00 | - | -0.43% | 781 |
| Aug 20, 2025 | 28,225.00 | 28,225.00 | 28,100.00 | 28,155.00 | - | -0.62% | 209 |
| Aug 19, 2025 | 28,370.00 | 28,370.00 | 28,330.00 | 28,330.00 | - | -0.04% | 14 |
| Aug 18, 2025 | 28,340.00 | 28,340.00 | 28,340.00 | 28,340.00 | - | 0.55% | 1 |
| Aug 15, 2025 | 27,990.00 | 28,185.00 | 27,990.00 | 28,185.00 | - | 1.49% | 126 |
| Aug 14, 2025 | 27,830.00 | 27,830.00 | 27,770.00 | 27,770.00 | - | -1.28% | 27 |
| Aug 13, 2025 | 28,050.00 | 28,215.00 | 28,050.00 | 28,130.00 | - | 0.97% | 53 |
| Aug 12, 2025 | 27,725.00 | 28,005.00 | 27,675.00 | 27,860.00 | - | 1.33% | 1,380 |
| Aug 8, 2025 | 27,345.00 | 27,595.00 | 27,345.00 | 27,495.00 | - | 1.05% | 2,246 |
| Aug 7, 2025 | 27,075.00 | 27,260.00 | 27,075.00 | 27,210.00 | - | 0.70% | 5,351 |
| Aug 6, 2025 | 26,850.00 | 27,050.00 | 26,850.00 | 27,020.00 | - | 1.03% | 610 |
| Aug 5, 2025 | 26,705.00 | 26,795.00 | 26,705.00 | 26,745.00 | - | 0.87% | 378 |
| Aug 4, 2025 | 26,275.00 | 26,515.00 | 26,275.00 | 26,515.00 | - | -1.34% | 893 |
| Aug 1, 2025 | 26,765.00 | 26,965.00 | 26,765.00 | 26,875.00 | - | 0.37% | 1,041 |
| Jul 31, 2025 | 26,760.00 | 26,775.00 | 26,760.00 | 26,775.00 | - | 0.75% | 30 |
| Jul 30, 2025 | 26,550.00 | 26,575.00 | 26,550.00 | 26,575.00 | - | 0.45% | 11 |
| Jul 29, 2025 | 26,490.00 | 26,490.00 | 26,425.00 | 26,455.00 | - | -0.84% | 61 |
| Jul 28, 2025 | 26,835.00 | 26,835.00 | 26,670.00 | 26,680.00 | - | -0.48% | 68 |
| Jul 25, 2025 | 26,950.00 | 26,950.00 | 26,810.00 | 26,810.00 | - | -1.20% | 28 |
| Jul 24, 2025 | 26,935.00 | 27,150.00 | 26,895.00 | 27,135.00 | - | 1.48% | 908 |
| Jul 23, 2025 | 26,195.00 | 26,740.00 | 26,195.00 | 26,740.00 | - | 3.64% | 550 |
| Jul 22, 2025 | 26,010.00 | 26,015.00 | 25,800.00 | 25,800.00 | - | -0.10% | 78 |
| Jul 18, 2025 | 26,000.00 | 26,000.00 | 25,825.00 | 25,825.00 | - | -0.33% | 476 |
| Jul 17, 2025 | 25,685.00 | 25,910.00 | 25,685.00 | 25,910.00 | - | 0.60% | 10 |
| Jul 16, 2025 | 25,725.00 | 25,765.00 | 25,705.00 | 25,755.00 | - | -0.06% | 409 |
| Jul 15, 2025 | 25,860.00 | 25,860.00 | 25,770.00 | 25,770.00 | - | -0.17% | 826 |
| Jul 14, 2025 | 25,670.00 | 25,860.00 | 25,650.00 | 25,815.00 | - | -0.02% | 18 |
| Jul 11, 2025 | 25,805.00 | 25,835.00 | 25,805.00 | 25,820.00 | - | 0.88% | 73 |
| Jul 10, 2025 | 25,685.00 | 25,685.00 | 25,595.00 | 25,595.00 | - | -0.83% | 10 |
| Jul 9, 2025 | 25,840.00 | 25,840.00 | 25,785.00 | 25,810.00 | - | 0.12% | 356 |
| Jul 8, 2025 | 25,660.00 | 25,780.00 | 25,660.00 | 25,780.00 | - | 0.37% | 114 |
| Jul 7, 2025 | 25,795.00 | 25,835.00 | 25,685.00 | 25,685.00 | - | -1.89% | 2,745 |
| Jul 4, 2025 | 26,300.00 | 26,300.00 | 26,065.00 | 26,180.00 | - | 0.11% | 3,834 |
| Jul 3, 2025 | 26,100.00 | 26,150.00 | 26,100.00 | 26,150.00 | - | -0.13% | 480 |
| Jul 2, 2025 | 26,120.00 | 26,185.00 | 26,120.00 | 26,185.00 | - | -0.19% | 402 |
| Jul 1, 2025 | 26,325.00 | 26,325.00 | 26,215.00 | 26,235.00 | - | -0.64% | 132 |
| Jun 30, 2025 | 26,550.00 | 26,575.00 | 26,405.00 | 26,405.00 | - | 0.46% | 700 |
| Jun 27, 2025 | 26,185.00 | 26,310.00 | 26,180.00 | 26,285.00 | - | 2.62% | 1,212 |
| Jun 26, 2025 | 25,825.00 | 25,925.00 | 25,615.00 | 25,615.00 | - | -0.52% | 2,925 |
| Jun 25, 2025 | 25,695.00 | 25,750.00 | 25,695.00 | 25,750.00 | - | -0.08% | 4 |
| Jun 24, 2025 | 25,865.00 | 25,865.00 | 25,770.00 | 25,770.00 | - | 0.84% | 334 |
| Jun 23, 2025 | 25,585.00 | 25,590.00 | 25,545.00 | 25,555.00 | - | -0.62% | 3,160 |
| Jun 20, 2025 | 25,865.00 | 25,865.00 | 25,715.00 | 25,715.00 | - | -0.54% | 7 |
| Jun 19, 2025 | 25,855.00 | 25,895.00 | 25,855.00 | 25,855.00 | - | -0.58% | 12 |
| Jun 18, 2025 | 26,005.00 | 26,005.00 | 26,005.00 | 26,005.00 | - | 0.93% | 9 |
| Jun 17, 2025 | 25,735.00 | 25,790.00 | 25,735.00 | 25,765.00 | - | 0.23% | 120 |