NEXT FUNDS Thai Stock SET50 ETF (TYO:1559)
Japan · Delayed Price · Currency is JPY 4,334.00
-6.00 (-0.14%)
At close: Apr 3, 2026
TYO:1559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,314.00 | 4,340.00 | 4,314.00 | 4,334.00 | 4,334.00 | -0.14% | 286 |
| Apr 2, 2026 | 4,450.00 | 4,450.00 | 4,333.00 | 4,340.00 | 4,340.00 | -2.54% | 402 |
| Apr 1, 2026 | 4,340.00 | 4,470.00 | 4,340.00 | 4,453.00 | 4,453.00 | 4.29% | 1,590 |
| Mar 31, 2026 | 4,265.00 | 4,326.00 | 4,255.00 | 4,270.00 | 4,270.00 | -0.23% | 757 |
| Mar 30, 2026 | 4,190.00 | 4,295.00 | 4,190.00 | 4,280.00 | 4,280.00 | -0.35% | 1,626 |
| Mar 27, 2026 | 4,230.00 | 4,315.00 | 4,230.00 | 4,295.00 | 4,295.00 | 0.21% | 806 |
| Mar 26, 2026 | 4,205.00 | 4,381.00 | 4,205.00 | 4,286.00 | 4,286.00 | 1.20% | 300 |
| Mar 25, 2026 | 4,190.00 | 4,250.00 | 4,190.00 | 4,235.00 | 4,235.00 | 2.17% | 1,420 |
| Mar 24, 2026 | 4,125.00 | 4,190.00 | 4,125.00 | 4,145.00 | 4,145.00 | 1.00% | 896 |
| Mar 23, 2026 | 4,190.00 | 4,190.00 | 4,104.00 | 4,104.00 | 4,104.00 | -2.86% | 930 |
| Mar 19, 2026 | 4,277.00 | 4,277.00 | 4,190.00 | 4,225.00 | 4,225.00 | -1.70% | 733 |
| Mar 18, 2026 | 4,288.00 | 4,320.00 | 4,288.00 | 4,298.00 | 4,298.00 | 0.12% | 632 |
| Mar 17, 2026 | 4,190.00 | 4,297.00 | 4,190.00 | 4,293.00 | 4,293.00 | 2.73% | 986 |
| Mar 16, 2026 | 4,207.00 | 4,208.00 | 4,179.00 | 4,179.00 | 4,179.00 | -0.67% | 870 |
| Mar 13, 2026 | 4,230.00 | 4,250.00 | 4,205.00 | 4,207.00 | 4,207.00 | -3.77% | 7,391 |
| Mar 12, 2026 | 4,351.00 | 4,469.00 | 4,300.00 | 4,372.00 | 4,372.00 | -2.65% | 938 |
| Mar 11, 2026 | 4,529.00 | 4,531.00 | 4,481.00 | 4,491.00 | 4,491.00 | 0.65% | 1,180 |
| Mar 10, 2026 | 4,382.00 | 4,483.00 | 4,382.00 | 4,462.00 | 4,462.00 | 3.19% | 1,593 |
| Mar 9, 2026 | 4,400.00 | 4,400.00 | 4,217.00 | 4,324.00 | 4,324.00 | -3.48% | 1,305 |
| Mar 6, 2026 | 4,474.00 | 4,510.00 | 4,330.00 | 4,480.00 | 4,480.00 | 1.73% | 2,484 |
| Mar 5, 2026 | 4,635.00 | 4,674.00 | 4,401.00 | 4,404.00 | 4,404.00 | 4.48% | 3,054 |
| Mar 4, 2026 | 4,500.00 | 4,535.00 | 4,100.00 | 4,215.00 | 4,215.00 | -7.65% | 5,245 |
| Mar 3, 2026 | 4,605.00 | 4,610.00 | 4,540.00 | 4,564.00 | 4,564.00 | -1.85% | 2,874 |
| Mar 2, 2026 | 4,760.00 | 4,775.00 | 4,650.00 | 4,650.00 | 4,650.00 | -4.62% | 6,772 |
| Feb 27, 2026 | 4,800.00 | 4,880.00 | 4,788.00 | 4,875.00 | 4,875.00 | 2.07% | 4,180 |
| Feb 26, 2026 | 4,765.00 | 4,797.00 | 4,749.00 | 4,776.00 | 4,776.00 | -0.29% | 827 |
| Feb 25, 2026 | 4,644.00 | 4,790.00 | 4,631.00 | 4,790.00 | 4,790.00 | 3.34% | 2,078 |
| Feb 24, 2026 | 4,640.00 | 4,649.00 | 4,550.00 | 4,635.00 | 4,635.00 | -0.30% | 3,309 |
| Feb 20, 2026 | 4,645.00 | 4,680.00 | 4,618.00 | 4,649.00 | 4,649.00 | -0.75% | 1,165 |
| Feb 19, 2026 | 4,565.00 | 4,684.00 | 4,558.00 | 4,684.00 | 4,684.00 | 2.97% | 1,221 |
| Feb 18, 2026 | 4,455.00 | 4,549.00 | 4,455.00 | 4,549.00 | 4,549.00 | 2.00% | 300 |
| Feb 17, 2026 | 4,540.00 | 4,634.00 | 4,441.00 | 4,460.00 | 4,460.00 | -0.62% | 2,033 |
| Feb 16, 2026 | 4,463.00 | 4,488.00 | 4,429.00 | 4,488.00 | 4,488.00 | 0.54% | 599 |
| Feb 13, 2026 | 4,323.00 | 4,470.00 | 4,300.00 | 4,464.00 | 4,464.00 | 3.26% | 2,918 |
| Feb 12, 2026 | 4,340.00 | 4,340.00 | 4,250.00 | 4,323.00 | 4,323.00 | -0.39% | 1,539 |
| Feb 10, 2026 | 4,334.00 | 4,340.00 | 4,300.00 | 4,340.00 | 4,340.00 | 1.05% | 242 |
| Feb 9, 2026 | 4,149.00 | 4,297.00 | 4,140.00 | 4,295.00 | 4,295.00 | 3.52% | 1,270 |
| Feb 6, 2026 | 4,031.00 | 4,149.00 | 4,000.00 | 4,149.00 | 4,149.00 | 2.67% | 1,446 |
| Feb 5, 2026 | 4,069.00 | 4,084.00 | 4,030.00 | 4,041.00 | 4,041.00 | -0.07% | 1,085 |
| Feb 4, 2026 | 4,040.00 | 4,050.00 | 4,020.00 | 4,044.00 | 4,044.00 | 0.02% | 148 |
| Feb 3, 2026 | 3,941.00 | 4,048.00 | 3,940.00 | 4,043.00 | 4,043.00 | 4.44% | 787 |
| Feb 2, 2026 | 3,991.00 | 4,029.00 | 3,871.00 | 3,871.00 | 3,871.00 | -3.27% | 862 |
| Jan 30, 2026 | 4,005.00 | 4,037.00 | 3,995.00 | 4,002.00 | 4,002.00 | -0.92% | 552 |
| Jan 29, 2026 | 4,043.00 | 4,043.00 | 4,000.00 | 4,039.00 | 4,039.00 | 0.35% | 532 |
| Jan 28, 2026 | 4,075.00 | 4,119.00 | 4,011.00 | 4,025.00 | 4,025.00 | -0.49% | 3,412 |
| Jan 27, 2026 | 4,045.00 | 4,045.00 | 4,006.00 | 4,045.00 | 4,045.00 | 1.10% | 221 |
| Jan 26, 2026 | 4,074.00 | 4,085.00 | 4,001.00 | 4,001.00 | 4,001.00 | -2.13% | 931 |
| Jan 23, 2026 | 4,010.00 | 4,088.00 | 4,010.00 | 4,088.00 | 4,088.00 | -0.24% | 4,650 |
| Jan 22, 2026 | 4,117.00 | 4,124.00 | 4,035.00 | 4,098.00 | 4,098.00 | 0.02% | 520 |
| Jan 21, 2026 | 3,992.00 | 4,097.00 | 3,992.00 | 4,097.00 | 4,097.00 | 1.56% | 1,235 |