One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 33,310
-60 (-0.18%)
At close: Jan 16, 2026
TYO:1474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 30,720.00 | 30,720.00 | 30,620.00 | 30,620.00 | 30,346.00 | 0.23% | 37 |
| Dec 1, 2025 | 30,730.00 | 30,730.00 | 30,550.00 | 30,550.00 | 30,276.63 | -1.45% | 2,261 |
| Nov 28, 2025 | 30,940.00 | 31,010.00 | 30,940.00 | 31,000.00 | 30,722.60 | 0.19% | 36 |
| Nov 27, 2025 | 30,940.00 | 30,940.00 | 30,940.00 | 30,940.00 | 30,663.14 | 0.23% | 1 |
| Nov 26, 2025 | 30,440.00 | 30,870.00 | 30,440.00 | 30,870.00 | 30,593.76 | 2.15% | 50 |
| Nov 25, 2025 | 30,360.00 | 30,360.00 | 30,220.00 | 30,220.00 | 29,949.58 | - | 805 |
| Nov 21, 2025 | 29,965.00 | 30,220.00 | 29,965.00 | 30,220.00 | 29,949.58 | -0.62% | 35 |
| Nov 20, 2025 | 30,410.00 | 30,410.00 | 30,410.00 | 30,410.00 | 30,137.88 | 1.67% | 21 |
| Nov 19, 2025 | 29,940.00 | 29,940.00 | 29,685.00 | 29,910.00 | 29,642.36 | -0.07% | 25 |
| Nov 18, 2025 | 30,200.00 | 30,200.00 | 29,880.00 | 29,930.00 | 29,662.18 | -2.73% | 76 |
| Nov 17, 2025 | 30,750.00 | 30,770.00 | 30,750.00 | 30,770.00 | 30,494.66 | -0.06% | 6 |
| Nov 14, 2025 | 30,800.00 | 30,870.00 | 30,790.00 | 30,790.00 | 30,514.48 | -0.77% | 33 |
| Nov 13, 2025 | 30,980.00 | 31,100.00 | 30,980.00 | 31,030.00 | 30,752.33 | 0.58% | 906 |
| Nov 12, 2025 | 30,780.00 | 30,850.00 | 30,780.00 | 30,850.00 | 30,573.94 | 1.41% | 30 |
| Nov 11, 2025 | 30,550.00 | 30,550.00 | 30,420.00 | 30,420.00 | 30,147.79 | -0.43% | 3 |
| Nov 10, 2025 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,276.63 | 0.86% | 17 |
| Nov 7, 2025 | 30,200.00 | 30,290.00 | 30,200.00 | 30,290.00 | 30,018.95 | -0.62% | 51 |
| Nov 6, 2025 | 30,320.00 | 30,500.00 | 30,320.00 | 30,480.00 | 30,207.25 | 1.85% | 132 |
| Nov 5, 2025 | 30,050.00 | 30,060.00 | 29,510.00 | 29,925.00 | 29,657.22 | -1.82% | 4,497 |
| Nov 4, 2025 | 30,790.00 | 30,790.00 | 30,480.00 | 30,480.00 | 30,207.25 | -0.62% | 76 |
| Oct 31, 2025 | 30,600.00 | 30,670.00 | 30,570.00 | 30,670.00 | 30,395.55 | 0.76% | 1,922 |