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
2,584.00
+1.00 (0.04%)
At close: Sep 18, 2025

TYO:1489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,597.002,597.002,568.002,584.002,584.000.04%414,691
Sep 17, 20252,601.002,601.002,570.002,583.002,583.00-0.73%335,310
Sep 16, 20252,602.002,612.002,596.002,602.002,602.000.23%576,478
Sep 12, 20252,605.002,609.002,593.002,596.002,596.000.39%278,366
Sep 11, 20252,597.002,602.002,582.002,586.002,586.00-0.42%407,924
Sep 10, 20252,592.002,597.002,581.002,597.002,597.00-0.08%381,081
Sep 9, 20252,623.002,627.002,589.002,599.002,599.00-0.99%719,138
Sep 8, 20252,614.002,625.002,596.002,625.002,625.001.35%416,570
Sep 5, 20252,584.002,596.002,574.002,590.002,590.001.25%431,974
Sep 4, 20252,540.002,560.002,535.002,558.002,558.001.07%205,848
Sep 3, 20252,562.002,563.002,528.002,531.002,531.00-0.90%339,503
Sep 2, 20252,536.002,558.002,532.002,554.002,554.001.11%412,464
Sep 1, 20252,514.002,535.002,509.002,526.002,526.000.28%535,812
Aug 29, 20252,522.002,523.002,515.002,519.002,519.00-0.12%206,633
Aug 28, 20252,504.002,524.002,501.002,522.002,522.000.60%187,624
Aug 27, 20252,510.002,513.002,501.002,507.002,507.00-0.08%278,694
Aug 26, 20252,531.002,531.002,498.002,509.002,509.00-0.99%786,265
Aug 25, 20252,542.002,550.002,526.002,534.002,534.000.48%341,646
Aug 22, 20252,515.002,524.002,504.002,522.002,522.000.64%273,119
Aug 21, 20252,509.002,512.002,497.002,506.002,506.000.04%290,567
Aug 20, 20252,505.002,519.002,500.002,505.002,505.000.04%596,411
Aug 19, 20252,500.002,508.002,490.002,504.002,504.000.28%524,392
Aug 18, 20252,490.002,503.002,490.002,497.002,497.000.32%367,558
Aug 15, 20252,459.002,489.002,459.002,489.002,489.001.18%339,564
Aug 14, 20252,469.002,473.002,453.002,460.002,460.00-0.81%386,971
Aug 13, 20252,481.002,491.002,473.002,480.002,480.000.28%855,029
Aug 12, 20252,447.002,480.002,447.002,473.002,473.001.52%953,523
Aug 8, 20252,412.002,442.002,409.002,436.002,436.001.37%1,008,424
Aug 7, 20252,391.002,407.002,386.002,403.002,403.000.38%544,750
Aug 6, 20252,367.002,397.002,365.002,394.002,394.001.14%457,698
Aug 5, 20252,355.002,374.002,349.002,367.002,367.000.72%456,232
Aug 4, 20252,331.002,350.002,322.002,350.002,350.00-1.14%521,514
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