One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 34,390
-260 (-0.75%)
Last updated: Feb 17, 2026, 3:18 PM JST
TYO:1474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 31,700.00 | 32,070.00 | 31,700.00 | 32,000.00 | 31,713.65 | 2.07% | 54 |
| Dec 30, 2025 | 31,390.00 | 31,430.00 | 31,350.00 | 31,350.00 | 31,069.47 | -0.13% | 111 |
| Dec 29, 2025 | 31,820.00 | 31,820.00 | 31,370.00 | 31,390.00 | 31,109.11 | 0.06% | 70 |
| Dec 26, 2025 | 31,990.00 | 31,990.00 | 31,350.00 | 31,370.00 | 31,089.29 | - | 113 |
| Dec 25, 2025 | 31,350.00 | 31,370.00 | 31,320.00 | 31,370.00 | 31,089.29 | 0.32% | 28 |
| Dec 24, 2025 | 31,560.00 | 31,560.00 | 31,270.00 | 31,270.00 | 30,990.19 | -0.41% | 10 |
| Dec 23, 2025 | 31,390.00 | 31,400.00 | 31,390.00 | 31,400.00 | 31,119.02 | 0.22% | 2 |
| Dec 22, 2025 | 31,330.00 | 31,330.00 | 31,330.00 | 31,330.00 | 31,049.65 | 0.45% | 3 |
| Dec 19, 2025 | 31,000.00 | 31,190.00 | 31,000.00 | 31,190.00 | 30,910.90 | 0.84% | 22 |
| Dec 18, 2025 | 30,870.00 | 30,930.00 | 30,870.00 | 30,930.00 | 30,653.23 | -0.42% | 3,035 |
| Dec 17, 2025 | 30,800.00 | 31,060.00 | 30,800.00 | 31,060.00 | 30,782.06 | 0.03% | 50 |
| Dec 16, 2025 | 31,120.00 | 31,120.00 | 31,050.00 | 31,050.00 | 30,772.15 | -1.80% | 27 |
| Dec 15, 2025 | 31,390.00 | 31,620.00 | 31,390.00 | 31,620.00 | 31,337.05 | -0.32% | 2,448 |
| Dec 12, 2025 | 31,230.00 | 31,720.00 | 31,230.00 | 31,720.00 | 31,436.16 | 2.29% | 882 |
| Dec 11, 2025 | 31,320.00 | 31,320.00 | 30,940.00 | 31,010.00 | 30,732.51 | -0.77% | 3,181 |
| Dec 10, 2025 | 31,300.00 | 31,420.00 | 31,210.00 | 31,250.00 | 30,970.36 | 0.26% | 32 |
| Dec 9, 2025 | 31,190.00 | 31,250.00 | 31,170.00 | 31,170.00 | 30,891.08 | 0.16% | 17 |
| Dec 8, 2025 | 30,950.00 | 31,120.00 | 30,880.00 | 31,120.00 | 30,841.53 | 0.71% | 26 |
| Dec 5, 2025 | 30,980.00 | 30,980.00 | 30,820.00 | 30,900.00 | 30,623.50 | -1.21% | 60 |
| Dec 4, 2025 | 30,830.00 | 31,280.00 | 30,830.00 | 31,280.00 | 31,000.10 | 1.89% | 1,547 |
| Dec 3, 2025 | 30,610.00 | 30,740.00 | 30,610.00 | 30,700.00 | 30,425.29 | 0.26% | 1,312 |