Skip to main content
logo
NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index ETF (TYO:1489)
Japan flag Japan · Delayed Price · Currency is JPY
2,377.00
+16.00 (0.68%)
At close: Aug 1, 2025, 3:30 PM JST

TYO:1489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,362.002,384.002,361.002,377.002,377.000.68%519,716
Jul 31, 20252,347.002,363.002,347.002,361.002,361.000.68%293,134
Jul 30, 20252,340.002,348.002,335.002,345.002,345.000.39%255,330
Jul 29, 20252,348.002,348.002,333.002,336.002,336.00-1.02%409,945
Jul 28, 20252,361.002,365.002,354.002,360.002,360.00-0.21%262,791
Jul 25, 20252,378.002,380.002,360.002,365.002,365.00-1.09%390,518
Jul 24, 20252,375.002,394.002,371.002,391.002,391.001.49%901,636
Jul 23, 20252,309.002,367.002,309.002,356.002,356.003.83%1,688,219
Jul 22, 20252,270.002,284.002,258.002,269.002,269.00-0.04%366,345
Jul 18, 20252,281.002,283.002,266.002,270.002,270.00-0.09%213,461
Jul 17, 20252,261.002,276.002,260.002,272.002,272.000.18%176,674
Jul 16, 20252,280.002,280.002,265.002,268.002,268.00-0.48%182,512
Jul 15, 20252,290.002,297.002,278.002,279.002,279.00-0.26%220,131
Jul 14, 20252,284.002,293.002,274.002,285.002,285.000.04%287,733
Jul 11, 20252,268.002,291.002,268.002,284.002,284.001.29%450,895
Jul 10, 20252,272.002,272.002,252.002,255.002,255.00-0.75%178,795
Jul 9, 20252,257.002,276.002,254.002,272.002,272.001.20%599,154
Jul 8, 20252,234.002,250.002,233.002,245.002,245.000.45%517,683
Jul 7, 20252,262.002,265.002,235.002,235.002,235.00-1.19%370,440
Jul 4, 20252,278.002,283.002,261.002,262.002,262.00-0.57%304,747
Jul 3, 20252,260.002,279.002,255.002,275.002,269.000.66%490,121
Jul 2, 20252,240.002,262.002,235.002,260.002,254.040.58%400,330
Jul 1, 20252,249.002,255.002,238.002,247.002,241.07-0.49%286,790
Jun 30, 20252,263.002,267.002,253.002,258.002,252.050.53%666,390
Jun 27, 20252,241.002,255.002,239.002,246.002,240.080.67%326,825
Jun 26, 20252,216.002,232.002,216.002,231.002,225.120.63%362,463
Jun 25, 20252,226.002,227.002,209.002,217.002,211.15-0.09%373,940
Jun 24, 20252,226.002,235.002,217.002,219.002,213.15-0.05%411,054
Jun 23, 20252,223.002,223.002,204.002,220.002,214.15-0.31%390,096
Jun 20, 20252,241.002,244.002,227.002,227.002,221.13-0.76%317,518
Jun 19, 20252,254.002,254.002,235.002,244.002,238.08-0.58%331,153
Jun 18, 20252,237.002,257.002,237.002,257.002,251.050.49%368,069
Jun 17, 20252,245.002,248.002,237.002,246.002,240.08-0.22%428,272
Jun 16, 20252,254.002,263.002,246.002,251.002,245.060.81%696,593
Jun 13, 20252,251.002,251.002,231.002,233.002,227.11-0.89%505,355
Jun 12, 20252,256.002,261.002,247.002,253.002,247.06-0.18%236,097
Jun 11, 20252,255.002,259.002,247.002,257.002,251.050.18%358,512
Jun 10, 20252,256.002,263.002,246.002,253.002,247.06-307,171
Jun 9, 20252,258.002,264.002,251.002,253.002,247.060.22%236,974
Jun 6, 20252,248.002,255.002,244.002,248.002,242.070.40%271,903
Jun 5, 20252,258.002,259.002,237.002,239.002,233.10-1.58%491,368
Jun 4, 20252,276.002,280.002,271.002,275.002,269.000.40%271,819
Jun 3, 20252,269.002,275.002,259.002,266.002,260.02-0.13%184,948
Jun 2, 20252,287.002,287.002,263.002,269.002,263.02-1.13%336,119
May 30, 20252,266.002,299.002,266.002,295.002,288.950.26%255,753
May 29, 20252,271.002,294.002,269.002,289.002,282.961.37%486,013
May 28, 20252,274.002,276.002,258.002,258.002,252.05-277,950
May 27, 20252,243.002,258.002,237.002,258.002,252.050.58%182,369
May 26, 20252,244.002,251.002,236.002,245.002,239.080.45%229,308
May 23, 20252,231.002,242.002,230.002,235.002,229.110.18%173,689