One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 37,120
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1474 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37,590.00 | 37,590.00 | 36,990.00 | 37,120.00 | 37,120.00 | - | 1,123 |
| Sep 17, 2026 | 37,120.00 | 37,120.00 | 37,120.00 | 37,120.00 | 37,120.00 | 0.76% | 4 |
| Sep 16, 2026 | 36,840.00 | 36,840.00 | 36,840.00 | 36,840.00 | 36,840.00 | 0.30% | 6 |
| Sep 15, 2026 | 36,730.00 | 36,730.00 | 36,730.00 | 36,730.00 | 36,730.00 | -0.33% | 2 |
| Sep 14, 2026 | 36,650.00 | 36,920.00 | 36,650.00 | 36,850.00 | 36,850.00 | 0.88% | 154 |
| Sep 11, 2026 | 36,350.00 | 36,530.00 | 36,350.00 | 36,530.00 | 36,530.00 | -0.33% | 8 |
| Sep 10, 2026 | 36,780.00 | 36,780.00 | 36,650.00 | 36,650.00 | 36,650.00 | -0.57% | 6 |
| Sep 9, 2026 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | -0.08% | 385 |
| Sep 8, 2026 | 37,240.00 | 37,260.00 | 36,890.00 | 36,890.00 | 36,890.00 | -1.50% | 532 |
| Sep 7, 2026 | 37,620.00 | 37,620.00 | 37,450.00 | 37,450.00 | 37,450.00 | 0.48% | 8 |
| Sep 4, 2026 | 37,200.00 | 37,340.00 | 37,190.00 | 37,270.00 | 37,270.00 | -0.32% | 45 |
| Sep 3, 2026 | 37,370.00 | 37,390.00 | 37,370.00 | 37,390.00 | 37,390.00 | 0.73% | 19 |
| Sep 2, 2026 | 37,450.00 | 37,450.00 | 37,120.00 | 37,120.00 | 37,120.00 | -2.52% | 1,168 |
| Sep 1, 2026 | 38,210.00 | 38,240.00 | 38,080.00 | 38,080.00 | 38,080.00 | 0.69% | 272 |
| Aug 31, 2026 | 37,280.00 | 37,820.00 | 37,280.00 | 37,820.00 | 37,820.00 | 0.08% | 798 |
| Aug 28, 2026 | 37,790.00 | 37,790.00 | 37,790.00 | 37,790.00 | 37,790.00 | 0.77% | 6 |
| Aug 27, 2026 | 37,690.00 | 37,690.00 | 37,490.00 | 37,500.00 | 37,500.00 | 0.08% | 123 |
| Aug 26, 2026 | 37,400.00 | 37,550.00 | 37,360.00 | 37,470.00 | 37,470.00 | 0.35% | 1,654 |
| Aug 25, 2026 | 37,350.00 | 37,350.00 | 37,070.00 | 37,340.00 | 37,340.00 | 0.24% | 28 |
| Aug 24, 2026 | 37,170.00 | 37,250.00 | 37,170.00 | 37,250.00 | 37,250.00 | 0.43% | 393 |
| Aug 21, 2026 | 36,960.00 | 37,090.00 | 36,880.00 | 37,090.00 | 37,090.00 | 0.22% | 834 |
| Aug 20, 2026 | 36,870.00 | 37,080.00 | 36,860.00 | 37,010.00 | 37,010.00 | 0.82% | 4,842 |
| Aug 19, 2026 | 37,110.00 | 37,110.00 | 36,610.00 | 36,710.00 | 36,710.00 | -2.91% | 146 |
| Aug 18, 2026 | 37,810.00 | 37,810.00 | 37,810.00 | 37,810.00 | 37,810.00 | -1.28% | 2 |
| Aug 17, 2026 | 38,610.00 | 38,610.00 | 38,240.00 | 38,300.00 | 38,300.00 | -0.29% | 408 |
| Aug 14, 2026 | 38,320.00 | 38,410.00 | 38,320.00 | 38,410.00 | 38,410.00 | 0.42% | 6 |
| Aug 13, 2026 | 38,070.00 | 38,360.00 | 38,070.00 | 38,250.00 | 38,250.00 | 0.84% | 453 |
| Aug 12, 2026 | 37,700.00 | 37,930.00 | 37,700.00 | 37,930.00 | 37,930.00 | 0.61% | 1,219 |
| Aug 10, 2026 | 37,380.00 | 37,700.00 | 37,380.00 | 37,700.00 | 37,700.00 | 0.94% | 31 |
| Aug 7, 2026 | 37,340.00 | 37,350.00 | 37,280.00 | 37,350.00 | 37,350.00 | 0.48% | 90 |
| Aug 6, 2026 | 37,150.00 | 37,200.00 | 37,040.00 | 37,170.00 | 37,170.00 | 0.43% | 110 |
| Aug 5, 2026 | 36,850.00 | 37,010.00 | 36,850.00 | 37,010.00 | 37,010.00 | 1.90% | 452 |
| Aug 4, 2026 | 36,140.00 | 36,320.00 | 36,040.00 | 36,320.00 | 36,320.00 | 0.33% | 2,225 |
| Aug 3, 2026 | 36,140.00 | 36,200.00 | 35,680.00 | 36,200.00 | 36,200.00 | -1.17% | 1,125 |
| Jul 31, 2026 | 36,700.00 | 37,120.00 | 36,630.00 | 36,630.00 | 36,630.00 | 1.41% | 2,183 |
| Jul 30, 2026 | 36,050.00 | 36,330.00 | 35,950.00 | 36,120.00 | 36,120.00 | -0.33% | 3,404 |
| Jul 29, 2026 | 36,240.00 | 36,240.00 | 36,240.00 | 36,240.00 | 36,240.00 | 0.39% | 2 |
| Jul 28, 2026 | 36,410.00 | 36,900.00 | 36,100.00 | 36,100.00 | 36,100.00 | -2.67% | 870 |
| Jul 27, 2026 | 37,030.00 | 37,090.00 | 36,840.00 | 37,090.00 | 37,090.00 | 1.48% | 84 |
| Jul 24, 2026 | 36,640.00 | 36,640.00 | 36,500.00 | 36,550.00 | 36,550.00 | -1.22% | 2,706 |
| Jul 23, 2026 | 37,090.00 | 37,090.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.19% | 1,325 |
| Jul 22, 2026 | 37,040.00 | 37,220.00 | 36,930.00 | 36,930.00 | 36,930.00 | 0.74% | 1,620 |
| Jul 21, 2026 | 36,330.00 | 36,700.00 | 36,110.00 | 36,660.00 | 36,660.00 | 2.23% | 1,160 |
| Jul 17, 2026 | 36,530.00 | 36,530.00 | 35,360.00 | 35,860.00 | 35,860.00 | -2.79% | 12,669 |
| Jul 16, 2026 | 37,070.00 | 37,090.00 | 36,860.00 | 36,890.00 | 36,890.00 | -1.23% | 4,720 |
| Jul 15, 2026 | 37,380.00 | 37,380.00 | 37,160.00 | 37,350.00 | 37,350.00 | 0.89% | 731 |
| Jul 14, 2026 | 36,670.00 | 37,020.00 | 36,670.00 | 37,020.00 | 37,020.00 | 0.98% | 331 |
| Jul 13, 2026 | 37,260.00 | 37,260.00 | 36,660.00 | 36,660.00 | 36,660.00 | -1.13% | 744 |
| Jul 10, 2026 | 37,040.00 | 37,080.00 | 37,040.00 | 37,080.00 | 37,080.00 | 0.87% | 6 |
| Jul 9, 2026 | 36,730.00 | 36,830.00 | 36,730.00 | 36,760.00 | 36,760.00 | -0.14% | 118 |