NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index ETF (TYO:1489)
Japan · Delayed Price · Currency is JPY 3,585.00
-27.00 (-0.75%)
Sep 18, 2026, 3:30 PM JST
TYO:1489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,620.00 | 3,622.00 | 3,573.00 | 3,585.00 | 3,585.00 | -0.75% | 769,578 |
| Sep 17, 2026 | 3,579.00 | 3,616.00 | 3,578.00 | 3,612.00 | 3,612.00 | 1.35% | 361,464 |
| Sep 16, 2026 | 3,560.00 | 3,587.00 | 3,560.00 | 3,564.00 | 3,564.00 | 0.62% | 281,766 |
| Sep 15, 2026 | 3,571.00 | 3,573.00 | 3,530.00 | 3,542.00 | 3,542.00 | -0.53% | 421,362 |
| Sep 14, 2026 | 3,528.00 | 3,568.00 | 3,525.00 | 3,561.00 | 3,561.00 | 1.05% | 487,997 |
| Sep 11, 2026 | 3,464.00 | 3,531.00 | 3,452.00 | 3,524.00 | 3,524.00 | 0.69% | 383,328 |
| Sep 10, 2026 | 3,488.00 | 3,505.00 | 3,474.00 | 3,500.00 | 3,500.00 | 0.34% | 396,936 |
| Sep 9, 2026 | 3,495.00 | 3,504.00 | 3,478.00 | 3,488.00 | 3,488.00 | -0.31% | 486,835 |
| Sep 8, 2026 | 3,549.00 | 3,549.00 | 3,499.00 | 3,499.00 | 3,499.00 | -1.96% | 439,528 |
| Sep 7, 2026 | 3,597.00 | 3,605.00 | 3,562.00 | 3,569.00 | 3,569.00 | -0.25% | 703,806 |
| Sep 4, 2026 | 3,623.00 | 3,628.00 | 3,567.00 | 3,578.00 | 3,578.00 | -1.19% | 755,811 |
| Sep 3, 2026 | 3,609.00 | 3,638.00 | 3,595.00 | 3,621.00 | 3,621.00 | 1.00% | 600,431 |
| Sep 2, 2026 | 3,620.00 | 3,633.00 | 3,580.00 | 3,585.00 | 3,585.00 | -1.81% | 749,188 |
| Sep 1, 2026 | 3,576.00 | 3,655.00 | 3,573.00 | 3,651.00 | 3,651.00 | 2.10% | 526,761 |
| Aug 31, 2026 | 3,579.00 | 3,587.00 | 3,553.00 | 3,576.00 | 3,576.00 | 0.06% | 624,789 |
| Aug 28, 2026 | 3,551.00 | 3,591.00 | 3,539.00 | 3,574.00 | 3,574.00 | 0.59% | 353,019 |
| Aug 27, 2026 | 3,568.00 | 3,572.00 | 3,545.00 | 3,553.00 | 3,553.00 | -0.22% | 404,538 |
| Aug 26, 2026 | 3,555.00 | 3,582.00 | 3,555.00 | 3,561.00 | 3,561.00 | 0.08% | 271,429 |
| Aug 25, 2026 | 3,573.00 | 3,584.00 | 3,553.00 | 3,558.00 | 3,558.00 | -0.08% | 685,779 |
| Aug 24, 2026 | 3,555.00 | 3,564.00 | 3,530.00 | 3,561.00 | 3,561.00 | 0.31% | 408,487 |
| Aug 21, 2026 | 3,499.00 | 3,550.00 | 3,499.00 | 3,550.00 | 3,550.00 | 1.17% | 526,299 |
| Aug 20, 2026 | 3,492.00 | 3,513.00 | 3,483.00 | 3,509.00 | 3,509.00 | 1.39% | 478,711 |
| Aug 19, 2026 | 3,525.00 | 3,526.00 | 3,453.00 | 3,461.00 | 3,461.00 | -2.04% | 937,275 |
| Aug 18, 2026 | 3,512.00 | 3,537.00 | 3,502.00 | 3,533.00 | 3,533.00 | 0.77% | 332,634 |
| Aug 17, 2026 | 3,530.00 | 3,548.00 | 3,506.00 | 3,506.00 | 3,506.00 | -0.57% | 401,857 |
| Aug 14, 2026 | 3,489.00 | 3,540.00 | 3,489.00 | 3,526.00 | 3,526.00 | 0.57% | 369,136 |
| Aug 13, 2026 | 3,508.00 | 3,525.00 | 3,475.00 | 3,506.00 | 3,506.00 | -0.06% | 421,712 |
| Aug 12, 2026 | 3,539.00 | 3,539.00 | 3,490.00 | 3,508.00 | 3,508.00 | 0.03% | 404,271 |
| Aug 10, 2026 | 3,512.00 | 3,512.00 | 3,482.00 | 3,507.00 | 3,507.00 | 0.31% | 436,445 |
| Aug 7, 2026 | 3,471.00 | 3,517.00 | 3,467.00 | 3,496.00 | 3,496.00 | 0.75% | 391,847 |
| Aug 6, 2026 | 3,404.00 | 3,470.00 | 3,403.00 | 3,470.00 | 3,470.00 | 1.97% | 453,876 |
| Aug 5, 2026 | 3,383.00 | 3,410.00 | 3,377.00 | 3,403.00 | 3,403.00 | 1.28% | 833,710 |
| Aug 4, 2026 | 3,379.00 | 3,384.00 | 3,351.00 | 3,360.00 | 3,360.00 | -0.71% | 513,193 |
| Aug 3, 2026 | 3,426.00 | 3,426.00 | 3,312.00 | 3,384.00 | 3,384.00 | -1.51% | 1,350,503 |
| Jul 31, 2026 | 3,451.00 | 3,480.00 | 3,428.00 | 3,436.00 | 3,436.00 | -1.49% | 836,632 |
| Jul 30, 2026 | 3,526.00 | 3,526.00 | 3,452.00 | 3,488.00 | 3,488.00 | -1.91% | 848,363 |
| Jul 29, 2026 | 3,465.00 | 3,556.00 | 3,454.00 | 3,556.00 | 3,556.00 | 2.69% | 1,252,325 |
| Jul 28, 2026 | 3,474.00 | 3,474.00 | 3,427.00 | 3,463.00 | 3,463.00 | -0.63% | 869,711 |
| Jul 27, 2026 | 3,425.00 | 3,485.00 | 3,425.00 | 3,485.00 | 3,485.00 | 2.59% | 1,077,691 |
| Jul 24, 2026 | 3,384.00 | 3,400.00 | 3,365.00 | 3,397.00 | 3,397.00 | -0.23% | 631,586 |
| Jul 23, 2026 | 3,388.00 | 3,405.00 | 3,383.00 | 3,405.00 | 3,405.00 | 0.32% | 405,866 |
| Jul 22, 2026 | 3,389.00 | 3,403.00 | 3,368.00 | 3,394.00 | 3,394.00 | 0.41% | 607,436 |
| Jul 21, 2026 | 3,320.00 | 3,380.00 | 3,317.00 | 3,380.00 | 3,380.00 | 2.15% | 885,418 |
| Jul 17, 2026 | 3,327.00 | 3,345.00 | 3,278.00 | 3,309.00 | 3,309.00 | -0.60% | 939,724 |
| Jul 16, 2026 | 3,325.00 | 3,352.00 | 3,312.00 | 3,329.00 | 3,329.00 | 0.06% | 731,242 |
| Jul 15, 2026 | 3,323.00 | 3,335.00 | 3,300.00 | 3,327.00 | 3,327.00 | 0.82% | 656,943 |
| Jul 14, 2026 | 3,273.00 | 3,305.00 | 3,264.00 | 3,300.00 | 3,300.00 | 1.29% | 1,237,472 |
| Jul 13, 2026 | 3,278.00 | 3,281.00 | 3,246.00 | 3,258.00 | 3,258.00 | -0.21% | 580,214 |
| Jul 10, 2026 | 3,263.00 | 3,285.00 | 3,244.00 | 3,265.00 | 3,265.00 | 0.12% | 372,030 |
| Jul 9, 2026 | 3,275.00 | 3,282.00 | 3,253.00 | 3,261.00 | 3,261.00 | -0.82% | 1,104,769 |