NEXT FUNDS NASDAQ-100 (Unhedged) ETF (TYO:1545)
Japan · Delayed Price · Currency is JPY 38,040
-330 (-0.86%)
Last updated: Apr 2, 2026, 1:57 PM JST
TYO:1545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 38,240.00 | 38,370.00 | 38,160.00 | 38,370.00 | 38,370.00 | 2.87% | 28,584 |
| Mar 31, 2026 | 36,960.00 | 37,460.00 | 36,830.00 | 37,300.00 | 37,300.00 | -0.37% | 20,830 |
| Mar 30, 2026 | 37,110.00 | 37,440.00 | 37,080.00 | 37,440.00 | 37,440.00 | -2.42% | 28,123 |
| Mar 27, 2026 | 38,220.00 | 38,370.00 | 38,080.00 | 38,370.00 | 38,370.00 | -1.08% | 33,545 |
| Mar 26, 2026 | 38,840.00 | 39,000.00 | 38,730.00 | 38,790.00 | 38,790.00 | -0.03% | 14,547 |
| Mar 25, 2026 | 38,800.00 | 38,910.00 | 38,690.00 | 38,800.00 | 38,800.00 | 0.39% | 20,255 |
| Mar 24, 2026 | 38,830.00 | 38,830.00 | 38,470.00 | 38,650.00 | 38,650.00 | 1.10% | 20,019 |
| Mar 23, 2026 | 38,250.00 | 38,440.00 | 38,210.00 | 38,230.00 | 38,230.00 | -2.85% | 22,744 |
| Mar 19, 2026 | 39,400.00 | 39,490.00 | 39,310.00 | 39,350.00 | 39,350.00 | -1.82% | 9,020 |
| Mar 18, 2026 | 39,790.00 | 40,080.00 | 39,760.00 | 40,080.00 | 40,080.00 | 1.42% | 10,015 |
| Mar 17, 2026 | 39,590.00 | 39,660.00 | 39,480.00 | 39,520.00 | 39,520.00 | 0.10% | 10,589 |
| Mar 16, 2026 | 39,370.00 | 39,540.00 | 39,370.00 | 39,480.00 | 39,480.00 | -0.03% | 18,581 |
| Mar 13, 2026 | 39,430.00 | 39,630.00 | 39,340.00 | 39,490.00 | 39,490.00 | -0.73% | 8,827 |
| Mar 12, 2026 | 39,810.00 | 39,840.00 | 39,640.00 | 39,780.00 | 39,780.00 | -0.30% | 10,385 |
| Mar 11, 2026 | 39,910.00 | 40,120.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.50% | 13,068 |
| Mar 10, 2026 | 39,600.00 | 39,780.00 | 39,590.00 | 39,700.00 | 39,700.00 | 2.06% | 14,023 |
| Mar 9, 2026 | 38,650.00 | 38,900.00 | 38,440.00 | 38,900.00 | 38,900.00 | -2.70% | 23,148 |
| Mar 6, 2026 | 39,840.00 | 40,030.00 | 39,800.00 | 39,980.00 | 39,980.00 | 0.86% | 14,231 |
| Mar 5, 2026 | 39,840.00 | 39,940.00 | 39,600.00 | 39,640.00 | 39,640.00 | 1.64% | 19,845 |
| Mar 4, 2026 | 39,300.00 | 39,430.00 | 38,950.00 | 39,000.00 | 39,000.00 | -0.79% | 29,710 |
| Mar 3, 2026 | 39,600.00 | 39,660.00 | 39,260.00 | 39,310.00 | 39,310.00 | 0.64% | 24,918 |
| Mar 2, 2026 | 39,080.00 | 39,270.00 | 38,980.00 | 39,060.00 | 39,060.00 | -0.69% | 32,366 |
| Feb 27, 2026 | 39,280.00 | 39,380.00 | 39,190.00 | 39,330.00 | 39,330.00 | -1.28% | 18,236 |
| Feb 26, 2026 | 39,860.00 | 39,920.00 | 39,710.00 | 39,840.00 | 39,840.00 | 1.45% | 21,211 |
| Feb 25, 2026 | 39,360.00 | 39,450.00 | 39,270.00 | 39,270.00 | 39,270.00 | 1.13% | 14,201 |
| Feb 24, 2026 | 38,650.00 | 38,950.00 | 38,650.00 | 38,830.00 | 38,830.00 | -0.51% | 13,310 |
| Feb 20, 2026 | 38,910.00 | 39,060.00 | 38,880.00 | 39,030.00 | 39,030.00 | 0.03% | 8,878 |
| Feb 19, 2026 | 38,900.00 | 39,160.00 | 38,840.00 | 39,020.00 | 39,020.00 | 1.69% | 19,690 |
| Feb 18, 2026 | 38,150.00 | 38,440.00 | 38,130.00 | 38,370.00 | 38,370.00 | 1.29% | 7,800 |
| Feb 17, 2026 | 38,360.00 | 38,420.00 | 37,850.00 | 37,880.00 | 37,880.00 | -0.97% | 23,243 |
| Feb 16, 2026 | 38,240.00 | 38,360.00 | 38,220.00 | 38,250.00 | 38,250.00 | 0.26% | 11,817 |
| Feb 13, 2026 | 38,300.00 | 38,340.00 | 38,050.00 | 38,150.00 | 38,150.00 | -2.40% | 46,588 |
| Feb 12, 2026 | 38,940.00 | 39,120.00 | 38,820.00 | 39,090.00 | 39,090.00 | -1.29% | 19,853 |
| Feb 10, 2026 | 39,830.00 | 39,860.00 | 39,500.00 | 39,600.00 | 39,600.00 | -0.05% | 16,478 |
| Feb 9, 2026 | 40,010.00 | 40,060.00 | 39,620.00 | 39,620.00 | 39,620.00 | 2.06% | 38,300 |
| Feb 6, 2026 | 38,300.00 | 38,860.00 | 38,200.00 | 38,820.00 | 38,820.00 | -1.82% | 38,472 |
| Feb 5, 2026 | 39,570.00 | 39,710.00 | 39,320.00 | 39,540.00 | 39,540.00 | -1.17% | 30,318 |
| Feb 4, 2026 | 39,820.00 | 40,030.00 | 39,820.00 | 40,010.00 | 40,010.00 | -1.57% | 21,262 |
| Feb 3, 2026 | 40,560.00 | 40,650.00 | 40,490.00 | 40,650.00 | 40,650.00 | 3.41% | 28,595 |
| Feb 2, 2026 | 39,850.00 | 40,020.00 | 39,190.00 | 39,310.00 | 39,310.00 | -1.48% | 39,722 |
| Jan 30, 2026 | 39,990.00 | 40,090.00 | 39,810.00 | 39,900.00 | 39,900.00 | -1.16% | 26,980 |
| Jan 29, 2026 | 40,390.00 | 40,430.00 | 40,120.00 | 40,370.00 | 40,370.00 | 0.20% | 23,756 |
| Jan 28, 2026 | 40,040.00 | 40,350.00 | 40,020.00 | 40,290.00 | 40,290.00 | -0.27% | 39,021 |
| Jan 27, 2026 | 40,140.00 | 40,410.00 | 40,060.00 | 40,400.00 | 40,400.00 | 1.64% | 18,052 |
| Jan 26, 2026 | 39,900.00 | 39,910.00 | 39,570.00 | 39,750.00 | 39,750.00 | -2.91% | 45,878 |
| Jan 23, 2026 | 40,760.00 | 40,970.00 | 40,720.00 | 40,940.00 | 40,940.00 | 0.66% | 20,790 |
| Jan 22, 2026 | 40,650.00 | 40,750.00 | 40,590.00 | 40,670.00 | 40,670.00 | 1.65% | 27,758 |
| Jan 21, 2026 | 39,870.00 | 40,080.00 | 39,860.00 | 40,010.00 | 40,010.00 | -0.47% | 36,568 |
| Jan 20, 2026 | 40,280.00 | 40,370.00 | 40,180.00 | 40,200.00 | 40,200.00 | - | 41,373 |
| Jan 19, 2026 | 40,260.00 | 40,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | -2.09% | 53,527 |