One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 31,190
+260 (0.84%)
At close: Dec 19, 2025
TYO:1474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31,000.00 | 31,190.00 | 31,000.00 | 31,190.00 | 31,190.00 | 0.84% | 22 |
| Dec 18, 2025 | 30,870.00 | 30,930.00 | 30,870.00 | 30,930.00 | 30,930.00 | -0.42% | 3,035 |
| Dec 17, 2025 | 30,800.00 | 31,060.00 | 30,800.00 | 31,060.00 | 31,060.00 | 0.03% | 50 |
| Dec 16, 2025 | 31,120.00 | 31,120.00 | 31,050.00 | 31,050.00 | 31,050.00 | -1.80% | 27 |
| Dec 15, 2025 | 31,390.00 | 31,620.00 | 31,390.00 | 31,620.00 | 31,620.00 | -0.32% | 2,448 |
| Dec 12, 2025 | 31,230.00 | 31,720.00 | 31,230.00 | 31,720.00 | 31,720.00 | 2.29% | 882 |
| Dec 11, 2025 | 31,320.00 | 31,320.00 | 30,940.00 | 31,010.00 | 31,010.00 | -0.77% | 3,181 |
| Dec 10, 2025 | 31,300.00 | 31,420.00 | 31,210.00 | 31,250.00 | 31,250.00 | 0.26% | 32 |
| Dec 9, 2025 | 31,190.00 | 31,250.00 | 31,170.00 | 31,170.00 | 31,170.00 | 0.16% | 17 |
| Dec 8, 2025 | 30,950.00 | 31,120.00 | 30,880.00 | 31,120.00 | 31,120.00 | 0.71% | 26 |
| Dec 5, 2025 | 30,980.00 | 30,980.00 | 30,820.00 | 30,900.00 | 30,900.00 | -1.21% | 60 |
| Dec 4, 2025 | 30,830.00 | 31,280.00 | 30,830.00 | 31,280.00 | 31,280.00 | 1.89% | 1,547 |
| Dec 3, 2025 | 30,610.00 | 30,740.00 | 30,610.00 | 30,700.00 | 30,700.00 | 0.26% | 1,312 |
| Dec 2, 2025 | 30,720.00 | 30,720.00 | 30,620.00 | 30,620.00 | 30,620.00 | 0.23% | 37 |
| Dec 1, 2025 | 30,730.00 | 30,730.00 | 30,550.00 | 30,550.00 | 30,550.00 | -1.45% | 2,261 |
| Nov 28, 2025 | 30,940.00 | 31,010.00 | 30,940.00 | 31,000.00 | 31,000.00 | 0.19% | 36 |
| Nov 27, 2025 | 30,940.00 | 30,940.00 | 30,940.00 | 30,940.00 | 30,940.00 | 0.23% | 1 |
| Nov 26, 2025 | 30,440.00 | 30,870.00 | 30,440.00 | 30,870.00 | 30,870.00 | 2.15% | 50 |
| Nov 25, 2025 | 30,360.00 | 30,360.00 | 30,220.00 | 30,220.00 | 30,220.00 | - | 805 |
| Nov 21, 2025 | 29,965.00 | 30,220.00 | 29,965.00 | 30,220.00 | 30,220.00 | -0.62% | 35 |
| Nov 20, 2025 | 30,410.00 | 30,410.00 | 30,410.00 | 30,410.00 | 30,410.00 | 1.67% | 21 |
| Nov 19, 2025 | 29,940.00 | 29,940.00 | 29,685.00 | 29,910.00 | 29,910.00 | -0.07% | 25 |
| Nov 18, 2025 | 30,200.00 | 30,200.00 | 29,880.00 | 29,930.00 | 29,930.00 | -2.73% | 76 |
| Nov 17, 2025 | 30,750.00 | 30,770.00 | 30,750.00 | 30,770.00 | 30,770.00 | -0.06% | 6 |
| Nov 14, 2025 | 30,800.00 | 30,870.00 | 30,790.00 | 30,790.00 | 30,790.00 | -0.77% | 33 |
| Nov 13, 2025 | 30,980.00 | 31,100.00 | 30,980.00 | 31,030.00 | 31,030.00 | 0.58% | 906 |
| Nov 12, 2025 | 30,780.00 | 30,850.00 | 30,780.00 | 30,850.00 | 30,850.00 | 1.41% | 30 |
| Nov 11, 2025 | 30,550.00 | 30,550.00 | 30,420.00 | 30,420.00 | 30,420.00 | -0.43% | 3 |
| Nov 10, 2025 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 0.86% | 17 |
| Nov 7, 2025 | 30,200.00 | 30,290.00 | 30,200.00 | 30,290.00 | 30,290.00 | -0.62% | 51 |
| Nov 6, 2025 | 30,320.00 | 30,500.00 | 30,320.00 | 30,480.00 | 30,480.00 | 1.85% | 132 |
| Nov 5, 2025 | 30,050.00 | 30,060.00 | 29,510.00 | 29,925.00 | 29,925.00 | -1.82% | 4,497 |
| Nov 4, 2025 | 30,790.00 | 30,790.00 | 30,480.00 | 30,480.00 | 30,480.00 | -0.62% | 76 |
| Oct 31, 2025 | 30,600.00 | 30,670.00 | 30,570.00 | 30,670.00 | 30,670.00 | 0.76% | 1,922 |
| Oct 30, 2025 | 30,240.00 | 30,440.00 | 30,240.00 | 30,440.00 | 30,440.00 | 0.83% | 60 |
| Oct 29, 2025 | 30,240.00 | 30,240.00 | 30,190.00 | 30,190.00 | 30,190.00 | -0.10% | 293 |
| Oct 28, 2025 | 30,470.00 | 30,470.00 | 30,220.00 | 30,220.00 | 30,220.00 | -1.14% | 50 |
| Oct 27, 2025 | 30,430.00 | 30,570.00 | 30,430.00 | 30,570.00 | 30,570.00 | 1.83% | 3,585 |
| Oct 24, 2025 | 30,000.00 | 30,030.00 | 29,970.00 | 30,020.00 | 30,020.00 | 0.49% | 1,214 |
| Oct 23, 2025 | 29,870.00 | 29,905.00 | 29,850.00 | 29,875.00 | 29,875.00 | -0.52% | 30 |
| Oct 22, 2025 | 30,060.00 | 30,060.00 | 30,030.00 | 30,030.00 | 30,030.00 | 0.59% | 27 |
| Oct 21, 2025 | 29,965.00 | 30,090.00 | 29,855.00 | 29,855.00 | 29,855.00 | 0.30% | 3,212 |
| Oct 20, 2025 | 29,550.00 | 29,805.00 | 29,535.00 | 29,765.00 | 29,765.00 | 2.30% | 87 |
| 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 |