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
3,243.00
-25.00 (-0.76%)
Jun 19, 2026, 3:30 PM JST

TYO:1489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,265.003,281.003,236.003,240.00--0.86%462,822
Jun 18, 20263,252.003,288.003,242.003,268.003,268.000.46%422,598
Jun 17, 20263,234.003,274.003,227.003,253.003,253.000.06%517,642
Jun 16, 20263,260.003,260.003,235.003,251.003,251.00-0.43%446,245
Jun 15, 20263,249.003,306.003,241.003,265.003,265.002.06%1,066,907
Jun 12, 20263,197.003,215.003,177.003,199.003,199.001.52%1,800,590
Jun 11, 20263,121.003,151.003,097.003,151.003,151.00-0.32%752,943
Jun 10, 20263,208.003,208.003,145.003,161.003,161.00-1.22%1,242,332
Jun 9, 20263,216.003,239.003,196.003,200.003,200.000.28%984,254
Jun 8, 20263,188.003,210.003,160.003,191.003,191.00-1.51%1,294,216
Jun 5, 20263,240.003,258.003,227.003,240.003,240.000.43%846,834
Jun 4, 20263,229.003,241.003,210.003,226.003,226.00-0.95%620,371
Jun 3, 20263,219.003,268.003,213.003,257.003,257.001.72%663,661
Jun 2, 20263,197.003,206.003,159.003,202.003,202.00-0.68%753,195
Jun 1, 20263,255.003,255.003,206.003,224.003,224.00-0.95%812,529
May 29, 20263,222.003,286.003,222.003,255.003,255.001.43%550,697
May 28, 20263,228.003,235.003,192.003,209.003,209.00-0.96%676,681
May 27, 20263,250.003,273.003,232.003,240.003,240.00-0.25%406,436
May 26, 20263,240.003,254.003,220.003,248.003,248.000.37%595,570
May 25, 20263,238.003,254.003,213.003,236.003,236.000.62%785,396
May 22, 20263,217.003,226.003,194.003,216.003,216.000.19%411,472
May 21, 20263,218.003,238.003,210.003,210.003,210.000.69%685,165
May 20, 20263,237.003,237.003,166.003,188.003,188.00-1.30%748,409
May 19, 20263,225.003,241.003,207.003,230.003,230.001.10%311,743
May 18, 20263,251.003,252.003,195.003,195.003,195.00-1.75%757,740
May 15, 20263,270.003,290.003,226.003,252.003,252.00-0.37%562,426
May 14, 20263,281.003,281.003,254.003,264.003,264.00-0.58%384,582
May 13, 20263,226.003,283.003,221.003,283.003,283.002.12%534,991
May 12, 20263,201.003,239.003,194.003,215.003,215.000.91%644,836
May 11, 20263,169.003,206.003,168.003,186.003,186.000.60%575,552
May 8, 20263,190.003,190.003,135.003,167.003,167.00-0.97%563,627
May 7, 20263,156.003,233.003,143.003,198.003,198.002.57%1,322,568
May 1, 20263,100.003,125.003,059.003,118.003,118.000.32%778,680
Apr 30, 20263,107.003,110.003,074.003,108.003,108.00-0.42%508,329
Apr 28, 20263,076.003,124.003,065.003,121.003,121.001.99%766,885
Apr 27, 20263,061.003,075.003,029.003,060.003,060.00-0.78%1,302,806
Apr 24, 20263,096.003,101.003,075.003,084.003,084.000.06%480,829
Apr 23, 20263,091.003,102.003,055.003,082.003,082.00-0.58%838,856
Apr 22, 20263,136.003,137.003,095.003,100.003,100.00-1.24%746,349
Apr 21, 20263,152.003,154.003,131.003,139.003,139.00-0.32%447,628
Apr 20, 20263,185.003,185.003,145.003,149.003,149.00-0.51%593,869
Apr 17, 20263,189.003,189.003,157.003,165.003,165.00-1.00%512,557
Apr 16, 20263,192.003,210.003,187.003,197.003,197.000.47%681,965
Apr 15, 20263,209.003,209.003,175.003,182.003,182.000.19%737,823
Apr 14, 20263,201.003,204.003,171.003,176.003,176.00-486,364
Apr 13, 20263,193.003,213.003,165.003,176.003,176.00-0.59%529,535
Apr 10, 20263,200.003,223.003,193.003,195.003,195.00-0.16%700,540
Apr 9, 20263,242.003,248.003,200.003,200.003,200.00-0.78%679,876
Apr 8, 20263,254.003,255.003,210.003,225.003,225.002.35%1,096,801
Apr 7, 20263,172.003,187.003,149.003,151.003,151.00-0.28%454,133