NEXT FUNDS JPX-Nikkei Index 400 ETF (TYO:1591)
Japan · Delayed Price · Currency is JPY 33,430
+330 (1.00%)
Apr 3, 2026, 3:30 PM JST
TYO:1591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 33,420.00 | 33,590.00 | 33,280.00 | 33,350.00 | - | 0.76% | 7,764 |
| Apr 2, 2026 | 34,180.00 | 34,180.00 | 33,010.00 | 33,100.00 | 33,100.00 | -1.40% | 5,216 |
| Apr 1, 2026 | 33,330.00 | 33,570.00 | 33,010.00 | 33,570.00 | 33,570.00 | 4.32% | 3,016 |
| Mar 31, 2026 | 32,140.00 | 32,700.00 | 32,010.00 | 32,180.00 | 32,180.00 | -0.83% | 911 |
| Mar 30, 2026 | 33,020.00 | 33,020.00 | 32,000.00 | 32,450.00 | 32,450.00 | -2.41% | 2,488 |
| Mar 27, 2026 | 33,110.00 | 33,310.00 | 32,800.00 | 33,250.00 | 33,250.00 | 0.42% | 1,340 |
| Mar 26, 2026 | 33,330.00 | 33,450.00 | 32,920.00 | 33,110.00 | 33,110.00 | -0.48% | 401 |
| Mar 25, 2026 | 32,990.00 | 33,280.00 | 32,990.00 | 33,270.00 | 33,270.00 | 1.99% | 2,396 |
| Mar 24, 2026 | 32,660.00 | 32,670.00 | 32,100.00 | 32,620.00 | 32,620.00 | 1.78% | 4,097 |
| Mar 23, 2026 | 31,970.00 | 32,050.00 | 31,380.00 | 32,050.00 | 32,050.00 | -2.61% | 4,611 |
| Mar 19, 2026 | 33,300.00 | 33,320.00 | 32,900.00 | 32,910.00 | 32,910.00 | -2.81% | 1,862 |
| Mar 18, 2026 | 33,260.00 | 33,890.00 | 33,260.00 | 33,860.00 | 33,860.00 | 2.39% | 1,463 |
| Mar 17, 2026 | 33,300.00 | 33,400.00 | 32,910.00 | 33,070.00 | 33,070.00 | 0.79% | 334 |
| Mar 16, 2026 | 32,740.00 | 33,130.00 | 32,700.00 | 32,810.00 | 32,810.00 | -0.67% | 1,576 |
| Mar 13, 2026 | 32,920.00 | 33,190.00 | 32,590.00 | 33,030.00 | 33,030.00 | -0.72% | 446 |
| Mar 12, 2026 | 33,310.00 | 33,350.00 | 32,910.00 | 33,270.00 | 33,270.00 | -0.75% | 2,651 |
| Mar 11, 2026 | 33,600.00 | 34,000.00 | 33,520.00 | 33,520.00 | 33,520.00 | 1.09% | 2,078 |
| Mar 10, 2026 | 33,170.00 | 33,520.00 | 32,970.00 | 33,160.00 | 33,160.00 | 1.75% | 3,789 |
| Mar 9, 2026 | 32,040.00 | 32,620.00 | 31,800.00 | 32,590.00 | 32,590.00 | -3.61% | 5,558 |
| Mar 6, 2026 | 33,410.00 | 33,810.00 | 33,220.00 | 33,810.00 | 33,810.00 | -0.97% | 3,154 |
| Mar 5, 2026 | 34,270.00 | 34,340.00 | 33,430.00 | 34,140.00 | 34,140.00 | 3.05% | 13,239 |
| Mar 4, 2026 | 33,280.00 | 33,800.00 | 32,750.00 | 33,130.00 | 33,130.00 | -3.64% | 37,807 |
| Mar 3, 2026 | 35,000.00 | 35,160.00 | 34,190.00 | 34,380.00 | 34,380.00 | -2.72% | 5,957 |
| Mar 2, 2026 | 34,970.00 | 35,390.00 | 34,830.00 | 35,340.00 | 35,340.00 | -1.06% | 10,149 |
| Feb 27, 2026 | 35,220.00 | 35,730.00 | 35,220.00 | 35,720.00 | 35,720.00 | 1.19% | 1,177 |
| Feb 26, 2026 | 35,320.00 | 35,500.00 | 35,250.00 | 35,300.00 | 35,300.00 | 0.68% | 1,258 |
| Feb 25, 2026 | 34,780.00 | 35,120.00 | 34,650.00 | 35,060.00 | 35,060.00 | 1.07% | 1,534 |
| Feb 24, 2026 | 34,660.00 | 34,690.00 | 34,450.00 | 34,690.00 | 34,690.00 | 0.29% | 593 |
| Feb 20, 2026 | 34,770.00 | 34,770.00 | 34,450.00 | 34,590.00 | 34,590.00 | -0.92% | 1,858 |
| Feb 19, 2026 | 34,660.00 | 34,960.00 | 34,580.00 | 34,910.00 | 34,910.00 | 1.16% | 1,337 |
| Feb 18, 2026 | 34,430.00 | 34,590.00 | 34,400.00 | 34,510.00 | 34,510.00 | 1.23% | 167 |
| Feb 17, 2026 | 34,370.00 | 34,370.00 | 33,950.00 | 34,090.00 | 34,090.00 | -0.81% | 2,726 |
| Feb 16, 2026 | 34,750.00 | 34,750.00 | 34,330.00 | 34,370.00 | 34,370.00 | -0.69% | 928 |
| Feb 13, 2026 | 35,010.00 | 35,040.00 | 34,590.00 | 34,610.00 | 34,610.00 | -1.54% | 4,810 |
| Feb 12, 2026 | 34,970.00 | 35,210.00 | 34,940.00 | 35,150.00 | 35,150.00 | 0.57% | 4,538 |
| Feb 10, 2026 | 34,480.00 | 35,030.00 | 34,480.00 | 34,950.00 | 34,950.00 | 2.01% | 2,174 |
| Feb 9, 2026 | 34,620.00 | 34,620.00 | 34,190.00 | 34,260.00 | 34,260.00 | 2.91% | 1,492 |
| Feb 6, 2026 | 32,870.00 | 33,330.00 | 32,670.00 | 33,290.00 | 33,290.00 | 0.82% | 1,308 |
| Feb 5, 2026 | 33,180.00 | 33,290.00 | 32,880.00 | 33,020.00 | 33,020.00 | -0.18% | 6,428 |
| Feb 4, 2026 | 32,800.00 | 33,080.00 | 32,780.00 | 33,080.00 | 33,080.00 | 0.27% | 1,439 |
| Feb 3, 2026 | 32,590.00 | 32,990.00 | 32,530.00 | 32,990.00 | 32,990.00 | 2.84% | 637 |
| Feb 2, 2026 | 32,650.00 | 32,740.00 | 31,940.00 | 32,080.00 | 32,080.00 | -0.68% | 11,168 |
| Jan 30, 2026 | 32,240.00 | 32,300.00 | 32,030.00 | 32,300.00 | 32,300.00 | 0.47% | 1,508 |
| Jan 29, 2026 | 32,150.00 | 32,150.00 | 31,810.00 | 32,150.00 | 32,150.00 | 0.63% | 605 |
| Jan 28, 2026 | 32,060.00 | 32,100.00 | 31,870.00 | 31,950.00 | 31,950.00 | -0.75% | 828 |
| Jan 27, 2026 | 32,110.00 | 32,210.00 | 31,880.00 | 32,190.00 | 32,190.00 | 0.25% | 3,802 |
| Jan 26, 2026 | 32,270.00 | 32,310.00 | 32,080.00 | 32,110.00 | 32,110.00 | -2.04% | 3,679 |
| Jan 23, 2026 | 32,770.00 | 32,940.00 | 32,740.00 | 32,780.00 | 32,780.00 | 0.37% | 395 |
| Jan 22, 2026 | 32,910.00 | 32,910.00 | 32,660.00 | 32,660.00 | 32,660.00 | 0.83% | 12,153 |
| Jan 21, 2026 | 32,380.00 | 32,540.00 | 32,240.00 | 32,390.00 | 32,390.00 | -1.10% | 12,871 |