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
3,176.00
-51.00 (-1.58%)
Last updated: Apr 2, 2026, 3:24 PM JST

TYO:1489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,248.003,262.003,172.003,176.003,176.00-1.46%1,133,142
Apr 1, 20263,205.003,223.003,165.003,223.003,223.003.80%897,265
Mar 31, 20263,120.003,167.003,086.003,105.003,105.00-0.93%695,733
Mar 30, 20263,088.003,148.003,063.003,134.003,134.00-1.45%837,103
Mar 27, 20263,143.003,195.003,136.003,180.003,180.000.63%618,786
Mar 26, 20263,161.003,173.003,128.003,160.003,160.000.22%490,248
Mar 25, 20263,150.003,166.003,135.003,153.003,153.002.37%740,462
Mar 24, 20263,089.003,091.003,052.003,080.003,080.002.63%664,795
Mar 23, 20263,042.003,042.002,975.003,001.003,001.00-3.50%2,220,065
Mar 19, 20263,141.003,157.003,110.003,110.003,110.00-2.90%844,591
Mar 18, 20263,158.003,203.003,150.003,203.003,203.003.06%546,768
Mar 17, 20263,111.003,140.003,097.003,108.003,108.000.97%591,411
Mar 16, 20263,098.003,106.003,061.003,078.003,078.00-0.55%660,194
Mar 13, 20263,074.003,120.003,050.003,095.003,095.00-0.67%1,098,036
Mar 12, 20263,143.003,150.003,086.003,116.003,116.00-1.80%1,404,992
Mar 11, 20263,176.003,206.003,167.003,173.003,173.001.18%814,630
Mar 10, 20263,118.003,158.003,104.003,136.003,136.002.28%1,565,641
Mar 9, 20263,047.003,080.003,007.003,066.003,066.00-3.52%3,120,772
Mar 6, 20263,133.003,178.003,119.003,178.003,178.00-0.06%1,116,515
Mar 5, 20263,211.003,231.003,156.003,180.003,180.002.09%1,892,406
Mar 4, 20263,187.003,202.003,071.003,115.003,115.00-4.36%3,549,407
Mar 3, 20263,350.003,356.003,250.003,257.003,257.00-3.38%1,456,423
Mar 2, 20263,349.003,371.003,303.003,371.003,371.00-0.79%1,306,812
Feb 27, 20263,340.003,399.003,332.003,398.003,398.001.95%786,621
Feb 26, 20263,332.003,355.003,329.003,333.003,333.000.85%608,708
Feb 25, 20263,303.003,319.003,267.003,305.003,305.000.03%818,283
Feb 24, 20263,303.003,304.003,261.003,304.003,304.000.40%704,826
Feb 20, 20263,310.003,310.003,274.003,291.003,291.00-0.90%770,068
Feb 19, 20263,294.003,329.003,281.003,321.003,321.001.10%566,606
Feb 18, 20263,268.003,294.003,260.003,285.003,285.001.17%459,670
Feb 17, 20263,260.003,274.003,237.003,247.003,247.00-0.15%557,839
Feb 16, 20263,314.003,314.003,252.003,252.003,252.00-0.97%911,141
Feb 13, 20263,310.003,314.003,275.003,284.003,284.00-1.41%974,232
Feb 12, 20263,315.003,338.003,306.003,331.003,331.000.79%768,114
Feb 10, 20263,256.003,308.003,252.003,305.003,305.002.04%821,430
Feb 9, 20263,340.003,350.003,234.003,239.003,239.001.22%1,632,670
Feb 6, 20263,138.003,200.003,125.003,200.003,200.001.46%1,004,297
Feb 5, 20263,182.003,192.003,133.003,154.003,154.000.29%796,600
Feb 4, 20263,086.003,147.003,072.003,145.003,145.002.38%944,954
Feb 3, 20263,039.003,076.003,033.003,072.003,072.002.74%543,395
Feb 2, 20263,067.003,072.002,985.002,990.002,990.00-1.03%1,679,240
Jan 30, 20263,020.003,024.002,998.003,021.003,021.000.73%730,740
Jan 29, 20262,975.003,008.002,947.002,999.002,999.000.81%1,044,248
Jan 28, 20262,978.002,989.002,964.002,975.002,975.00-0.63%736,783
Jan 27, 20262,987.003,002.002,963.002,994.002,994.000.10%827,913
Jan 26, 20262,997.003,006.002,985.002,991.002,991.00-1.93%1,654,371
Jan 23, 20263,059.003,064.003,039.003,050.003,050.00-391,675
Jan 22, 20263,065.003,065.003,044.003,050.003,050.000.86%475,349
Jan 21, 20263,016.003,030.003,002.003,024.003,024.00-1.24%1,067,030
Jan 20, 20263,077.003,077.003,051.003,062.003,062.00-0.71%645,894