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
3,252.00
-12.00 (-0.37%)
May 15, 2026, 3:30 PM JST

TYO:1489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20263,173.003,186.003,160.003,160.003,160.00-1.31%810,719
Apr 3, 20263,193.003,213.003,188.003,202.003,164.000.82%956,082
Apr 2, 20263,248.003,262.003,172.003,176.003,138.31-1.46%1,133,142
Apr 1, 20263,205.003,223.003,165.003,223.003,184.753.80%897,265
Mar 31, 20263,120.003,167.003,086.003,105.003,068.15-0.93%695,733
Mar 30, 20263,088.003,148.003,063.003,134.003,096.81-1.45%837,103
Mar 27, 20263,143.003,195.003,136.003,180.003,142.260.63%618,786
Mar 26, 20263,161.003,173.003,128.003,160.003,122.500.22%490,248
Mar 25, 20263,150.003,166.003,135.003,153.003,115.582.37%740,462
Mar 24, 20263,089.003,091.003,052.003,080.003,043.452.63%664,795
Mar 23, 20263,042.003,042.002,975.003,001.002,965.39-3.50%2,220,065
Mar 19, 20263,141.003,157.003,110.003,110.003,073.09-2.90%844,591
Mar 18, 20263,158.003,203.003,150.003,203.003,164.993.06%546,768
Mar 17, 20263,111.003,140.003,097.003,108.003,071.120.97%591,411
Mar 16, 20263,098.003,106.003,061.003,078.003,041.47-0.55%660,194
Mar 13, 20263,074.003,120.003,050.003,095.003,058.27-0.67%1,098,036
Mar 12, 20263,143.003,150.003,086.003,116.003,079.02-1.80%1,404,992
Mar 11, 20263,176.003,206.003,167.003,173.003,135.341.18%814,630
Mar 10, 20263,118.003,158.003,104.003,136.003,098.782.28%1,565,641
Mar 9, 20263,047.003,080.003,007.003,066.003,029.61-3.52%3,120,772
Mar 6, 20263,133.003,178.003,119.003,178.003,140.28-0.06%1,116,515
Mar 5, 20263,211.003,231.003,156.003,180.003,142.262.09%1,892,406
Mar 4, 20263,187.003,202.003,071.003,115.003,078.03-4.36%3,549,407
Mar 3, 20263,350.003,356.003,250.003,257.003,218.35-3.38%1,456,423
Mar 2, 20263,349.003,371.003,303.003,371.003,330.99-0.79%1,306,812