NEXT FUNDS Nikkei 225 Leveraged Index ETF (TYO:1570)
Japan · Delayed Price · Currency is JPY 66,860
+1,930 (2.97%)
At close: Sep 18, 2026
TYO:1570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65,930.00 | 67,550.00 | 65,420.00 | 66,860.00 | 66,860.00 | 2.97% | 2,199,655 |
| Sep 17, 2026 | 65,800.00 | 65,830.00 | 64,270.00 | 64,930.00 | 64,930.00 | 0.68% | 2,042,169 |
| Sep 16, 2026 | 64,000.00 | 64,490.00 | 63,030.00 | 64,490.00 | 64,490.00 | 1.29% | 1,810,419 |
| Sep 15, 2026 | 62,720.00 | 64,820.00 | 62,680.00 | 63,670.00 | 63,670.00 | -0.39% | 2,393,463 |
| Sep 14, 2026 | 62,650.00 | 63,940.00 | 62,020.00 | 63,920.00 | 63,920.00 | -1.13% | 2,338,752 |
| Sep 11, 2026 | 63,380.00 | 64,800.00 | 62,950.00 | 64,650.00 | 64,650.00 | -3.75% | 3,018,073 |
| Sep 10, 2026 | 65,980.00 | 67,170.00 | 65,010.00 | 67,170.00 | 67,170.00 | 0.30% | 2,158,611 |
| Sep 9, 2026 | 66,830.00 | 68,380.00 | 66,710.00 | 66,970.00 | 66,970.00 | -0.58% | 1,859,199 |
| Sep 8, 2026 | 68,470.00 | 70,500.00 | 67,360.00 | 67,360.00 | 67,360.00 | -3.25% | 2,131,991 |
| Sep 7, 2026 | 68,980.00 | 70,270.00 | 68,670.00 | 69,620.00 | 69,620.00 | 3.94% | 2,229,307 |
| Sep 4, 2026 | 66,000.00 | 67,220.00 | 65,390.00 | 66,980.00 | 66,980.00 | 2.64% | 2,384,665 |
| Sep 3, 2026 | 66,190.00 | 66,270.00 | 64,330.00 | 65,260.00 | 65,260.00 | -0.14% | 2,447,840 |
| Sep 2, 2026 | 66,470.00 | 66,670.00 | 65,260.00 | 65,350.00 | 65,350.00 | -5.84% | 2,810,084 |
| Sep 1, 2026 | 68,330.00 | 70,110.00 | 68,070.00 | 69,400.00 | 69,400.00 | -0.42% | 1,924,015 |
| Aug 31, 2026 | 66,710.00 | 69,690.00 | 66,550.00 | 69,690.00 | 69,690.00 | -0.13% | 2,553,282 |
| Aug 28, 2026 | 69,310.00 | 70,750.00 | 69,070.00 | 69,780.00 | 69,780.00 | 0.77% | 1,987,457 |
| Aug 27, 2026 | 70,640.00 | 70,980.00 | 68,470.00 | 69,250.00 | 69,250.00 | -0.56% | 2,285,837 |
| Aug 26, 2026 | 68,250.00 | 69,880.00 | 67,710.00 | 69,640.00 | 69,640.00 | 1.19% | 2,138,037 |
| Aug 25, 2026 | 67,200.00 | 68,820.00 | 66,100.00 | 68,820.00 | 68,820.00 | 1.06% | 2,098,059 |
| Aug 24, 2026 | 69,380.00 | 69,500.00 | 67,880.00 | 68,100.00 | 68,100.00 | -1.39% | 1,850,757 |
| Aug 21, 2026 | 67,940.00 | 69,260.00 | 67,430.00 | 69,060.00 | 69,060.00 | -0.65% | 2,146,642 |
| Aug 20, 2026 | 68,740.00 | 69,700.00 | 68,300.00 | 69,510.00 | 69,510.00 | 2.61% | 2,314,753 |
| Aug 19, 2026 | 68,680.00 | 69,570.00 | 67,240.00 | 67,740.00 | 67,740.00 | -6.27% | 3,499,598 |
| Aug 18, 2026 | 75,400.00 | 75,790.00 | 72,020.00 | 72,270.00 | 72,270.00 | -4.82% | 2,418,716 |
| Aug 17, 2026 | 75,390.00 | 76,060.00 | 74,460.00 | 75,930.00 | 75,930.00 | 1.40% | 1,861,685 |
| Aug 14, 2026 | 76,430.00 | 76,910.00 | 74,430.00 | 74,880.00 | 74,880.00 | 0.93% | 2,716,998 |
| Aug 13, 2026 | 74,150.00 | 75,170.00 | 73,830.00 | 74,190.00 | 74,190.00 | 2.12% | 2,738,538 |
| Aug 12, 2026 | 71,620.00 | 72,650.00 | 70,760.00 | 72,650.00 | 72,650.00 | 1.76% | 2,234,867 |
| Aug 10, 2026 | 69,530.00 | 71,390.00 | 69,290.00 | 71,390.00 | 71,390.00 | 4.17% | 2,182,536 |
| Aug 7, 2026 | 68,800.00 | 69,080.00 | 66,450.00 | 68,530.00 | 68,530.00 | -0.01% | 2,500,697 |
| Aug 6, 2026 | 68,230.00 | 68,930.00 | 67,030.00 | 68,540.00 | 68,540.00 | -1.92% | 2,617,379 |
| Aug 5, 2026 | 68,680.00 | 69,880.00 | 68,360.00 | 69,880.00 | 69,880.00 | 7.21% | 2,968,783 |
| Aug 4, 2026 | 65,610.00 | 65,750.00 | 62,940.00 | 65,180.00 | 65,180.00 | 0.88% | 2,830,774 |
| Aug 3, 2026 | 64,430.00 | 65,050.00 | 62,580.00 | 64,610.00 | 64,610.00 | -2.14% | 2,805,563 |
| Jul 31, 2026 | 66,700.00 | 68,100.00 | 64,980.00 | 66,020.00 | 66,020.00 | 7.93% | 3,944,571 |
| Jul 30, 2026 | 60,280.00 | 63,180.00 | 59,850.00 | 61,170.00 | 61,170.00 | 1.22% | 3,700,637 |
| Jul 29, 2026 | 62,720.00 | 63,700.00 | 58,280.00 | 60,430.00 | 60,430.00 | -2.69% | 4,061,304 |
| Jul 28, 2026 | 63,680.00 | 63,770.00 | 61,210.00 | 62,100.00 | 62,100.00 | -8.12% | 3,804,587 |
| Jul 27, 2026 | 67,770.00 | 68,020.00 | 65,760.00 | 67,590.00 | 67,590.00 | 1.23% | 2,519,478 |
| Jul 24, 2026 | 68,790.00 | 68,810.00 | 65,930.00 | 66,770.00 | 66,770.00 | -5.25% | 2,937,074 |
| Jul 23, 2026 | 71,310.00 | 71,870.00 | 70,150.00 | 70,470.00 | 70,470.00 | 0.99% | 1,959,786 |
| Jul 22, 2026 | 72,540.00 | 73,090.00 | 69,630.00 | 69,780.00 | 69,780.00 | -0.43% | 2,935,264 |
| Jul 21, 2026 | 67,090.00 | 70,080.00 | 66,110.00 | 70,080.00 | 70,080.00 | 6.04% | 2,845,780 |
| Jul 17, 2026 | 69,190.00 | 69,330.00 | 62,900.00 | 66,090.00 | 66,090.00 | -8.03% | 5,785,171 |
| Jul 16, 2026 | 73,620.00 | 73,780.00 | 71,010.00 | 71,860.00 | 71,860.00 | -5.35% | 3,301,659 |
| Jul 15, 2026 | 74,990.00 | 76,120.00 | 73,980.00 | 75,920.00 | 75,920.00 | 2.91% | 2,483,889 |
| Jul 14, 2026 | 71,840.00 | 73,960.00 | 70,640.00 | 73,770.00 | 73,770.00 | 1.43% | 3,193,964 |
| Jul 13, 2026 | 75,420.00 | 76,830.00 | 71,480.00 | 72,730.00 | 72,730.00 | -4.11% | 3,548,099 |
| Jul 10, 2026 | 76,580.00 | 77,470.00 | 75,460.00 | 75,850.00 | 75,850.00 | 2.02% | 3,151,703 |
| Jul 9, 2026 | 73,700.00 | 75,500.00 | 73,370.00 | 74,350.00 | 74,350.00 | 2.55% | 2,918,345 |