NEXT FUNDS Nomura Japan Equity High Dividend 70 ETF (TYO:1577)
Japan · Delayed Price · Currency is JPY 52,820
-190 (-0.36%)
At close: Mar 13, 2026
TYO:1577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 52,090.00 | 53,140.00 | 52,090.00 | 52,820.00 | 52,820.00 | -0.36% | 10,851 |
| Mar 12, 2026 | 53,810.00 | 53,810.00 | 52,560.00 | 53,010.00 | 53,010.00 | -2.41% | 14,018 |
| Mar 11, 2026 | 54,370.00 | 54,750.00 | 54,160.00 | 54,320.00 | 54,320.00 | 0.97% | 7,435 |
| Mar 10, 2026 | 53,780.00 | 54,220.00 | 53,350.00 | 53,800.00 | 53,800.00 | 0.98% | 18,002 |
| Mar 9, 2026 | 51,800.00 | 53,280.00 | 51,500.00 | 53,280.00 | 53,280.00 | -2.24% | 22,126 |
| Mar 6, 2026 | 53,700.00 | 54,500.00 | 53,560.00 | 54,500.00 | 54,500.00 | 0.48% | 5,193 |
| Mar 5, 2026 | 55,210.00 | 55,360.00 | 54,040.00 | 54,240.00 | 54,240.00 | 1.90% | 14,741 |
| Mar 4, 2026 | 54,730.00 | 55,060.00 | 52,580.00 | 53,230.00 | 53,230.00 | -4.33% | 27,607 |
| Mar 3, 2026 | 56,930.00 | 56,930.00 | 55,410.00 | 55,640.00 | 55,640.00 | -2.80% | 12,814 |
| Mar 2, 2026 | 57,210.00 | 57,240.00 | 56,050.00 | 57,240.00 | 57,240.00 | -1.14% | 11,328 |
| Feb 27, 2026 | 56,950.00 | 57,900.00 | 56,940.00 | 57,900.00 | 57,900.00 | 1.69% | 3,571 |
| Feb 26, 2026 | 56,800.00 | 57,210.00 | 56,800.00 | 56,940.00 | 56,940.00 | 0.60% | 2,972 |
| Feb 25, 2026 | 56,700.00 | 56,700.00 | 55,940.00 | 56,600.00 | 56,600.00 | 0.21% | 5,886 |
| Feb 24, 2026 | 56,520.00 | 56,550.00 | 55,900.00 | 56,480.00 | 56,480.00 | -0.07% | 6,432 |
| Feb 20, 2026 | 56,670.00 | 56,700.00 | 56,240.00 | 56,520.00 | 56,520.00 | -0.84% | 2,720 |
| Feb 19, 2026 | 56,660.00 | 57,190.00 | 56,350.00 | 57,000.00 | 57,000.00 | 0.71% | 3,393 |
| Feb 18, 2026 | 56,230.00 | 56,660.00 | 56,120.00 | 56,600.00 | 56,600.00 | 1.42% | 2,546 |
| Feb 17, 2026 | 56,000.00 | 56,260.00 | 55,620.00 | 55,810.00 | 55,810.00 | -0.50% | 3,697 |
| Feb 16, 2026 | 56,900.00 | 56,900.00 | 55,950.00 | 56,090.00 | 56,090.00 | -1.16% | 7,827 |
| Feb 13, 2026 | 56,800.00 | 57,220.00 | 56,400.00 | 56,750.00 | 56,750.00 | -0.82% | 6,438 |
| Feb 12, 2026 | 56,860.00 | 57,290.00 | 56,770.00 | 57,220.00 | 57,220.00 | 0.97% | 3,034 |
| Feb 10, 2026 | 55,730.00 | 56,670.00 | 55,730.00 | 56,670.00 | 56,670.00 | 2.05% | 6,457 |
| Feb 9, 2026 | 56,020.00 | 56,220.00 | 55,390.00 | 55,530.00 | 55,530.00 | 1.22% | 8,797 |
| Feb 6, 2026 | 53,910.00 | 54,860.00 | 53,720.00 | 54,860.00 | 54,860.00 | 1.44% | 6,878 |
| Feb 5, 2026 | 54,580.00 | 54,730.00 | 53,970.00 | 54,080.00 | 54,080.00 | 0.30% | 14,186 |
| Feb 4, 2026 | 52,820.00 | 53,920.00 | 52,640.00 | 53,920.00 | 53,920.00 | 2.22% | 5,690 |
| Feb 3, 2026 | 52,610.00 | 52,830.00 | 52,080.00 | 52,750.00 | 52,750.00 | 2.51% | 17,221 |
| Feb 2, 2026 | 52,440.00 | 52,500.00 | 51,240.00 | 51,460.00 | 51,460.00 | -0.31% | 5,068 |
| Jan 30, 2026 | 51,500.00 | 51,650.00 | 51,210.00 | 51,620.00 | 51,620.00 | 1.02% | 5,138 |
| Jan 29, 2026 | 50,710.00 | 51,210.00 | 50,100.00 | 51,100.00 | 51,100.00 | 1.07% | 4,663 |
| Jan 28, 2026 | 50,750.00 | 50,840.00 | 50,460.00 | 50,560.00 | 50,560.00 | -1.62% | 6,108 |
| Jan 27, 2026 | 50,910.00 | 51,390.00 | 50,540.00 | 51,390.00 | 51,390.00 | 0.49% | 4,827 |
| Jan 26, 2026 | 51,260.00 | 51,300.00 | 50,940.00 | 51,140.00 | 51,140.00 | -2.01% | 4,229 |
| Jan 23, 2026 | 52,280.00 | 52,300.00 | 51,870.00 | 52,190.00 | 52,190.00 | 0.52% | 2,383 |
| Jan 22, 2026 | 52,070.00 | 52,170.00 | 51,840.00 | 51,920.00 | 51,920.00 | 0.52% | 4,122 |
| Jan 21, 2026 | 51,430.00 | 51,650.00 | 51,280.00 | 51,650.00 | 51,650.00 | -1.00% | 23,288 |
| Jan 20, 2026 | 52,430.00 | 52,430.00 | 52,120.00 | 52,170.00 | 52,170.00 | -0.84% | 5,333 |
| Jan 19, 2026 | 52,640.00 | 52,640.00 | 51,950.00 | 52,610.00 | 52,610.00 | -0.32% | 10,346 |
| Jan 16, 2026 | 52,800.00 | 52,850.00 | 52,520.00 | 52,780.00 | 52,780.00 | -0.34% | 3,663 |
| Jan 15, 2026 | 52,600.00 | 52,970.00 | 52,320.00 | 52,960.00 | 52,960.00 | 1.15% | 4,150 |
| Jan 14, 2026 | 51,870.00 | 52,360.00 | 51,850.00 | 52,360.00 | 52,360.00 | 1.20% | 1,978 |
| Jan 13, 2026 | 51,850.00 | 51,970.00 | 51,430.00 | 51,740.00 | 51,740.00 | 1.75% | 6,978 |
| Jan 9, 2026 | 50,510.00 | 50,860.00 | 50,500.00 | 50,850.00 | 50,850.00 | 0.89% | 1,925 |
| Jan 8, 2026 | 50,310.00 | 50,510.00 | 50,120.00 | 50,400.00 | 50,400.00 | -0.22% | 2,347 |
| Jan 7, 2026 | 50,310.00 | 50,510.00 | 49,800.00 | 50,510.00 | 50,510.00 | -0.30% | 2,514 |
| Jan 6, 2026 | 50,030.00 | 50,660.00 | 50,030.00 | 50,660.00 | 50,660.00 | 1.81% | 3,189 |
| Jan 5, 2026 | 49,520.00 | 49,950.00 | 49,520.00 | 49,760.00 | 49,677.00 | 0.89% | 4,765 |
| Dec 30, 2025 | 49,340.00 | 49,400.00 | 49,160.00 | 49,320.00 | 49,237.73 | -0.06% | 1,900 |
| Dec 29, 2025 | 49,450.00 | 49,510.00 | 49,130.00 | 49,350.00 | 49,267.68 | 0.73% | 7,422 |
| Dec 26, 2025 | 49,210.00 | 49,260.00 | 48,900.00 | 48,990.00 | 48,908.28 | -0.14% | 3,738 |