NEXT FUNDS Nomura Japan Equity High Dividend 70 ETF (TYO:1577)
Japan · Delayed Price · Currency is JPY 43,550
+340 (0.79%)
At close: Aug 22, 2025, 3:30 PM JST
TYO:1577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 43,830.00 | 43,960.00 | 43,560.00 | 43,700.00 | - | 0.34% | 10,873 |
| Aug 22, 2025 | 43,030.00 | 43,570.00 | 43,030.00 | 43,550.00 | - | 0.79% | 2,284 |
| Aug 21, 2025 | 43,310.00 | 43,310.00 | 42,990.00 | 43,210.00 | - | -0.12% | 1,361 |
| Aug 20, 2025 | 43,160.00 | 43,370.00 | 43,100.00 | 43,260.00 | - | 0.16% | 3,540 |
| Aug 19, 2025 | 43,180.00 | 43,230.00 | 43,020.00 | 43,190.00 | - | 0.42% | 2,228 |
| Aug 18, 2025 | 43,080.00 | 43,210.00 | 43,010.00 | 43,010.00 | - | -0.14% | 1,539 |
| Aug 15, 2025 | 42,570.00 | 43,070.00 | 42,570.00 | 43,070.00 | - | 1.60% | 2,204 |
| Aug 14, 2025 | 42,540.00 | 42,540.00 | 42,330.00 | 42,390.00 | - | -0.89% | 2,842 |
| Aug 13, 2025 | 42,660.00 | 42,920.00 | 42,590.00 | 42,770.00 | - | 0.61% | 1,655 |
| Aug 12, 2025 | 42,430.00 | 42,770.00 | 42,340.00 | 42,510.00 | - | 0.71% | 6,025 |
| Aug 8, 2025 | 41,710.00 | 42,340.00 | 41,710.00 | 42,210.00 | - | 1.34% | 4,470 |
| Aug 7, 2025 | 41,400.00 | 41,720.00 | 41,350.00 | 41,650.00 | - | 0.73% | 4,388 |
| Aug 6, 2025 | 40,920.00 | 41,410.00 | 40,910.00 | 41,350.00 | - | 1.30% | 1,791 |
| Aug 5, 2025 | 40,660.00 | 40,930.00 | 40,540.00 | 40,820.00 | - | 0.64% | 1,270 |
| Aug 4, 2025 | 40,150.00 | 40,560.00 | 40,080.00 | 40,560.00 | - | -1.00% | 2,603 |
| Aug 1, 2025 | 40,790.00 | 41,080.00 | 40,680.00 | 40,970.00 | - | 0.71% | 3,613 |
| Jul 31, 2025 | 40,430.00 | 40,680.00 | 40,400.00 | 40,680.00 | - | 1.02% | 596 |
| Jul 30, 2025 | 40,150.00 | 40,370.00 | 40,120.00 | 40,270.00 | - | 0.25% | 5,364 |
| Jul 29, 2025 | 40,270.00 | 40,270.00 | 40,050.00 | 40,170.00 | - | -0.79% | 748 |
| Jul 28, 2025 | 40,670.00 | 40,700.00 | 40,440.00 | 40,490.00 | - | -0.88% | 1,983 |
| Jul 25, 2025 | 40,970.00 | 41,100.00 | 40,640.00 | 40,850.00 | - | -0.41% | 4,004 |
| Jul 24, 2025 | 40,770.00 | 41,130.00 | 40,770.00 | 41,020.00 | - | 1.58% | 3,722 |
| Jul 23, 2025 | 39,720.00 | 40,650.00 | 39,720.00 | 40,380.00 | - | 3.22% | 4,546 |
| Jul 22, 2025 | 39,120.00 | 39,290.00 | 38,840.00 | 39,120.00 | - | 0.44% | 907 |
| Jul 18, 2025 | 39,310.00 | 39,310.00 | 38,950.00 | 38,950.00 | - | -0.33% | 1,799 |
| Jul 17, 2025 | 38,870.00 | 39,130.00 | 38,820.00 | 39,080.00 | - | 0.13% | 5,538 |
| Jul 16, 2025 | 39,200.00 | 39,200.00 | 38,930.00 | 39,030.00 | - | -0.31% | 509 |
| Jul 15, 2025 | 39,290.00 | 39,470.00 | 39,140.00 | 39,150.00 | - | -0.41% | 3,064 |
| Jul 14, 2025 | 39,130.00 | 39,350.00 | 39,020.00 | 39,310.00 | - | 0.56% | 1,390 |
| Jul 11, 2025 | 38,960.00 | 39,300.00 | 38,940.00 | 39,090.00 | - | 0.77% | 1,553 |
| Jul 10, 2025 | 38,930.00 | 38,930.00 | 38,630.00 | 38,790.00 | - | -0.26% | 1,181 |
| Jul 9, 2025 | 38,650.00 | 38,940.00 | 38,590.00 | 38,890.00 | - | 1.12% | 4,874 |
| Jul 8, 2025 | 38,260.00 | 38,460.00 | 38,250.00 | 38,460.00 | - | 0.39% | 1,971 |
| Jul 7, 2025 | 38,710.00 | 38,710.00 | 38,290.00 | 38,310.00 | - | -0.83% | 1,043 |
| Jul 4, 2025 | 38,800.00 | 38,960.00 | 38,590.00 | 38,630.00 | - | -0.44% | 1,676 |
| Jul 3, 2025 | 38,610.00 | 38,840.00 | 38,500.00 | 38,800.00 | - | 0.47% | 4,132 |
| Jul 2, 2025 | 38,370.00 | 38,640.00 | 38,280.00 | 38,620.00 | - | 0.63% | 5,119 |
| Jul 1, 2025 | 38,440.00 | 38,440.00 | 38,200.00 | 38,380.00 | - | -0.39% | 1,694 |
| Jun 30, 2025 | 38,620.00 | 38,690.00 | 38,440.00 | 38,530.00 | - | 0.44% | 4,356 |
| Jun 27, 2025 | 38,250.00 | 38,480.00 | 38,200.00 | 38,360.00 | - | 0.87% | 1,199 |
| Jun 26, 2025 | 37,830.00 | 38,070.00 | 37,810.00 | 38,030.00 | - | 0.48% | 955 |
| Jun 25, 2025 | 38,040.00 | 38,040.00 | 37,740.00 | 37,850.00 | - | -0.26% | 9,418 |
| Jun 24, 2025 | 38,150.00 | 38,210.00 | 37,860.00 | 37,950.00 | - | 0.26% | 770 |
| Jun 23, 2025 | 38,050.00 | 38,070.00 | 37,780.00 | 37,850.00 | - | -0.66% | 1,515 |
| Jun 20, 2025 | 38,310.00 | 38,400.00 | 38,100.00 | 38,100.00 | - | -0.73% | 1,694 |
| Jun 19, 2025 | 38,510.00 | 38,530.00 | 38,270.00 | 38,380.00 | - | -0.42% | 3,791 |
| Jun 18, 2025 | 38,040.00 | 38,540.00 | 38,040.00 | 38,540.00 | - | 1.13% | 1,700 |
| Jun 17, 2025 | 38,080.00 | 38,160.00 | 38,020.00 | 38,110.00 | - | -0.10% | 4,377 |
| Jun 16, 2025 | 38,220.00 | 38,300.00 | 38,030.00 | 38,150.00 | - | 0.66% | 1,807 |
| Jun 13, 2025 | 38,180.00 | 38,180.00 | 37,780.00 | 37,900.00 | - | -0.68% | 2,530 |