One ETF JPX-Nikkei 400 (TYO:1474)
Japan · Delayed Price · Currency is JPY 34,850
-720 (-2.02%)
Last updated: May 20, 2026, 2:28 PM JST
TYO:1474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 35,570.00 | 35,570.00 | 34,940.00 | 34,950.00 | - | -1.74% | 25 |
| May 19, 2026 | 35,770.00 | 35,770.00 | 35,570.00 | 35,570.00 | 35,570.00 | 0.37% | 1,120 |
| May 18, 2026 | 36,030.00 | 36,030.00 | 35,440.00 | 35,440.00 | 35,440.00 | -0.25% | 30 |
| May 15, 2026 | 35,560.00 | 35,560.00 | 35,530.00 | 35,530.00 | 35,530.00 | -1.63% | 2 |
| May 14, 2026 | 36,450.00 | 36,530.00 | 36,120.00 | 36,120.00 | 36,120.00 | -1.01% | 599 |
| May 13, 2026 | 36,500.00 | 36,500.00 | 36,440.00 | 36,490.00 | 36,490.00 | 1.02% | 14 |
| May 12, 2026 | 36,030.00 | 36,210.00 | 35,900.00 | 36,120.00 | 36,120.00 | 0.98% | 237 |
| May 11, 2026 | 35,920.00 | 35,920.00 | 35,660.00 | 35,770.00 | 35,770.00 | 0.39% | 10,163 |
| May 8, 2026 | 35,590.00 | 35,630.00 | 35,560.00 | 35,630.00 | 35,630.00 | -0.86% | 1,133 |
| May 7, 2026 | 35,480.00 | 35,950.00 | 35,370.00 | 35,940.00 | 35,940.00 | 3.54% | 3,070 |
| May 1, 2026 | 34,360.00 | 34,710.00 | 34,360.00 | 34,710.00 | 34,710.00 | 0.43% | 1,141 |
| Apr 30, 2026 | 34,810.00 | 34,810.00 | 34,490.00 | 34,560.00 | 34,560.00 | -1.09% | 773 |
| Apr 28, 2026 | 35,000.00 | 35,000.00 | 34,940.00 | 34,940.00 | 34,940.00 | 0.69% | 7 |
| Apr 27, 2026 | 34,530.00 | 34,880.00 | 34,530.00 | 34,700.00 | 34,700.00 | 0.43% | 2,328 |
| Apr 24, 2026 | 34,410.00 | 34,630.00 | 34,410.00 | 34,550.00 | 34,550.00 | 0.14% | 37 |
| Apr 23, 2026 | 34,410.00 | 34,710.00 | 34,410.00 | 34,500.00 | 34,500.00 | -0.69% | 2,542 |
| Apr 22, 2026 | 34,710.00 | 34,760.00 | 34,690.00 | 34,740.00 | 34,740.00 | -0.60% | 2,305 |
| Apr 21, 2026 | 34,970.00 | 34,970.00 | 34,950.00 | 34,950.00 | 34,950.00 | 0.20% | 22 |
| Apr 20, 2026 | 34,880.00 | 34,880.00 | 34,880.00 | 34,880.00 | 34,880.00 | 0.29% | 142 |
| Apr 17, 2026 | 34,840.00 | 34,840.00 | 34,780.00 | 34,780.00 | 34,780.00 | -1.39% | 19 |
| Apr 16, 2026 | 35,130.00 | 35,270.00 | 35,130.00 | 35,270.00 | 35,270.00 | 1.47% | 84 |
| Apr 15, 2026 | 34,960.00 | 34,980.00 | 34,760.00 | 34,760.00 | 34,760.00 | 0.35% | 57 |
| Apr 14, 2026 | 34,620.00 | 34,640.00 | 34,620.00 | 34,640.00 | 34,640.00 | 0.93% | 17 |
| Apr 13, 2026 | 34,340.00 | 34,340.00 | 34,320.00 | 34,320.00 | 34,320.00 | -0.67% | 196 |
| Apr 10, 2026 | 34,530.00 | 34,550.00 | 34,530.00 | 34,550.00 | 34,550.00 | 0.06% | 52 |
| Apr 9, 2026 | 34,820.00 | 34,830.00 | 34,530.00 | 34,530.00 | 34,530.00 | -0.83% | 104 |
| Apr 8, 2026 | 35,030.00 | 35,030.00 | 34,650.00 | 34,820.00 | 34,820.00 | 3.38% | 3,344 |
| Apr 7, 2026 | 33,900.00 | 33,900.00 | 33,640.00 | 33,680.00 | 33,680.00 | -0.21% | 30 |
| Apr 6, 2026 | 33,720.00 | 33,820.00 | 33,690.00 | 33,750.00 | 33,750.00 | 0.39% | 1,207 |
| Apr 3, 2026 | 33,770.00 | 33,770.00 | 33,560.00 | 33,620.00 | 33,620.00 | 1.14% | 546 |
| Apr 2, 2026 | 34,090.00 | 34,260.00 | 33,240.00 | 33,240.00 | 33,240.00 | -1.63% | 1,314 |
| Apr 1, 2026 | 33,770.00 | 33,790.00 | 33,740.00 | 33,790.00 | 33,790.00 | 4.13% | 100 |
| Mar 31, 2026 | 32,670.00 | 32,670.00 | 32,450.00 | 32,450.00 | 32,450.00 | -0.67% | 54 |
| Mar 30, 2026 | 32,210.00 | 32,670.00 | 32,210.00 | 32,670.00 | 32,670.00 | -2.45% | 691 |
| Mar 27, 2026 | 33,500.00 | 33,500.00 | 33,490.00 | 33,490.00 | 33,490.00 | 1.00% | 35 |
| Mar 26, 2026 | 33,610.00 | 33,610.00 | 33,160.00 | 33,160.00 | 33,160.00 | -0.72% | 1,360 |
| Mar 25, 2026 | 33,320.00 | 33,480.00 | 33,320.00 | 33,400.00 | 33,400.00 | 2.61% | 77 |
| Mar 24, 2026 | 32,450.00 | 32,600.00 | 32,420.00 | 32,550.00 | 32,550.00 | 1.97% | 1,241 |
| Mar 23, 2026 | 31,980.00 | 32,070.00 | 31,650.00 | 31,920.00 | 31,920.00 | -3.62% | 257 |
| Mar 19, 2026 | 33,340.00 | 33,440.00 | 33,120.00 | 33,120.00 | 33,120.00 | -2.85% | 146 |
| Mar 18, 2026 | 33,600.00 | 34,100.00 | 33,600.00 | 34,090.00 | 34,090.00 | 2.43% | 176 |
| Mar 17, 2026 | 33,500.00 | 33,590.00 | 33,280.00 | 33,280.00 | 33,280.00 | 0.64% | 100 |
| Mar 16, 2026 | 32,990.00 | 33,220.00 | 32,940.00 | 33,070.00 | 33,070.00 | -0.57% | 3,275 |
| Mar 13, 2026 | 33,170.00 | 33,370.00 | 33,160.00 | 33,260.00 | 33,260.00 | - | 47 |
| Mar 12, 2026 | 33,380.00 | 33,540.00 | 33,150.00 | 33,260.00 | 33,260.00 | -1.83% | 8,959 |
| Mar 11, 2026 | 33,850.00 | 34,090.00 | 33,850.00 | 33,880.00 | 33,880.00 | 1.47% | 8,630 |
| Mar 10, 2026 | 33,310.00 | 33,650.00 | 33,220.00 | 33,390.00 | 33,390.00 | 2.30% | 16,279 |
| Mar 9, 2026 | 32,330.00 | 32,640.00 | 32,000.00 | 32,640.00 | 32,640.00 | -3.97% | 2,692 |
| Mar 6, 2026 | 33,670.00 | 33,990.00 | 33,670.00 | 33,990.00 | 33,990.00 | -0.15% | 1,251 |
| Mar 5, 2026 | 34,380.00 | 34,500.00 | 33,930.00 | 34,040.00 | 34,040.00 | 2.47% | 1,982 |