NEXT FUNDS JPX-Nikkei Index 400 ETF (TYO:1591)
Japan · Delayed Price · Currency is JPY 36,880
-190 (-0.51%)
Sep 18, 2026, 3:30 PM JST
TYO:1591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37,260.00 | 37,260.00 | 36,770.00 | 36,880.00 | 36,880.00 | -0.51% | 495 |
| Sep 17, 2026 | 37,240.00 | 37,240.00 | 36,870.00 | 37,070.00 | 37,070.00 | 1.31% | 6,127 |
| Sep 16, 2026 | 36,820.00 | 36,980.00 | 36,590.00 | 36,590.00 | 36,590.00 | 0.44% | 2,028 |
| Sep 15, 2026 | 36,820.00 | 36,820.00 | 36,280.00 | 36,430.00 | 36,430.00 | -0.55% | 787 |
| Sep 14, 2026 | 36,290.00 | 36,660.00 | 36,120.00 | 36,630.00 | 36,630.00 | 1.41% | 488 |
| Sep 11, 2026 | 35,790.00 | 36,290.00 | 35,700.00 | 36,120.00 | 36,120.00 | -1.63% | 18,078 |
| Sep 10, 2026 | 36,480.00 | 36,720.00 | 36,200.00 | 36,720.00 | 36,720.00 | 0.11% | 16,476 |
| Sep 9, 2026 | 36,570.00 | 36,790.00 | 36,430.00 | 36,680.00 | 36,680.00 | 0.71% | 481 |
| Sep 8, 2026 | 36,900.00 | 37,110.00 | 36,420.00 | 36,420.00 | 36,420.00 | -1.86% | 1,805 |
| Sep 7, 2026 | 37,260.00 | 37,290.00 | 37,050.00 | 37,110.00 | 37,110.00 | 0.30% | 258 |
| Sep 4, 2026 | 37,290.00 | 37,290.00 | 36,800.00 | 37,000.00 | 37,000.00 | -0.22% | 1,541 |
| Sep 3, 2026 | 37,050.00 | 37,260.00 | 36,930.00 | 37,080.00 | 37,080.00 | 0.41% | 2,775 |
| Sep 2, 2026 | 37,360.00 | 37,380.00 | 36,880.00 | 36,930.00 | 36,930.00 | -2.15% | 2,428 |
| Sep 1, 2026 | 37,370.00 | 37,930.00 | 37,370.00 | 37,740.00 | 37,740.00 | 0.99% | 1,901 |
| Aug 31, 2026 | 37,270.00 | 37,580.00 | 37,100.00 | 37,370.00 | 37,370.00 | -0.59% | 4,602 |
| Aug 28, 2026 | 37,670.00 | 37,670.00 | 37,320.00 | 37,590.00 | 37,590.00 | 1.08% | 179 |
| Aug 27, 2026 | 37,680.00 | 37,680.00 | 37,180.00 | 37,190.00 | 37,190.00 | -0.29% | 375 |
| Aug 26, 2026 | 37,560.00 | 37,560.00 | 37,060.00 | 37,300.00 | 37,300.00 | 0.40% | 225 |
| Aug 25, 2026 | 36,840.00 | 37,150.00 | 36,770.00 | 37,150.00 | 37,150.00 | 0.54% | 4,022 |
| Aug 24, 2026 | 37,020.00 | 37,020.00 | 36,830.00 | 36,950.00 | 36,950.00 | -0.03% | 949 |
| Aug 21, 2026 | 36,730.00 | 36,960.00 | 36,420.00 | 36,960.00 | 36,960.00 | 0.49% | 1,629 |
| Aug 20, 2026 | 36,490.00 | 36,780.00 | 36,490.00 | 36,780.00 | 36,780.00 | 0.88% | 2,938 |
| Aug 19, 2026 | 37,280.00 | 37,910.00 | 36,340.00 | 36,460.00 | 36,460.00 | -2.88% | 2,080 |
| Aug 18, 2026 | 38,240.00 | 38,240.00 | 37,480.00 | 37,540.00 | 37,540.00 | -1.11% | 382 |
| Aug 17, 2026 | 38,480.00 | 38,480.00 | 37,800.00 | 37,960.00 | 37,960.00 | -0.45% | 1,225 |
| Aug 14, 2026 | 37,940.00 | 38,280.00 | 37,940.00 | 38,130.00 | 38,130.00 | 0.71% | 206 |
| Aug 13, 2026 | 37,840.00 | 37,990.00 | 37,680.00 | 37,860.00 | 37,860.00 | 0.45% | 1,423 |
| Aug 12, 2026 | 37,400.00 | 37,690.00 | 37,280.00 | 37,690.00 | 37,690.00 | 0.94% | 470 |
| Aug 10, 2026 | 37,160.00 | 37,380.00 | 37,000.00 | 37,340.00 | 37,340.00 | 1.30% | 3,345 |
| Aug 7, 2026 | 36,940.00 | 37,010.00 | 36,750.00 | 36,860.00 | 36,860.00 | 0.11% | 1,080 |
| Aug 6, 2026 | 36,790.00 | 36,820.00 | 36,530.00 | 36,820.00 | 36,820.00 | - | 400 |
| Aug 5, 2026 | 36,150.00 | 36,820.00 | 36,150.00 | 36,820.00 | 36,820.00 | 2.19% | 454 |
| Aug 4, 2026 | 35,820.00 | 36,030.00 | 35,540.00 | 36,030.00 | 36,030.00 | 0.25% | 2,020 |
| Aug 3, 2026 | 36,090.00 | 36,090.00 | 35,250.00 | 35,940.00 | 35,940.00 | -1.07% | 1,805 |
| Jul 31, 2026 | 36,150.00 | 36,800.00 | 36,150.00 | 36,330.00 | 36,330.00 | 1.25% | 5,366 |
| Jul 30, 2026 | 35,580.00 | 36,000.00 | 35,450.00 | 35,880.00 | 35,880.00 | -0.44% | 1,520 |
| Jul 29, 2026 | 36,100.00 | 36,100.00 | 35,550.00 | 36,040.00 | 36,040.00 | 0.50% | 1,086 |
| Jul 28, 2026 | 36,900.00 | 36,900.00 | 35,700.00 | 35,860.00 | 35,860.00 | -2.79% | 1,631 |
| Jul 27, 2026 | 36,500.00 | 36,890.00 | 36,470.00 | 36,890.00 | 36,890.00 | 1.51% | 500 |
| Jul 24, 2026 | 36,460.00 | 36,460.00 | 36,180.00 | 36,340.00 | 36,340.00 | -1.22% | 448 |
| Jul 23, 2026 | 36,680.00 | 36,820.00 | 36,660.00 | 36,790.00 | 36,790.00 | 0.63% | 1,067 |
| Jul 22, 2026 | 36,620.00 | 36,900.00 | 36,560.00 | 36,560.00 | 36,560.00 | 0.66% | 208 |
| Jul 21, 2026 | 36,030.00 | 36,330.00 | 35,690.00 | 36,320.00 | 36,320.00 | 1.82% | 330 |
| Jul 17, 2026 | 36,340.00 | 36,340.00 | 34,980.00 | 35,670.00 | 35,670.00 | -2.49% | 7,435 |
| Jul 16, 2026 | 36,860.00 | 36,860.00 | 36,480.00 | 36,580.00 | 36,580.00 | -1.16% | 2,661 |
| Jul 15, 2026 | 36,800.00 | 37,130.00 | 36,610.00 | 37,010.00 | 37,010.00 | 1.04% | 9,197 |
| Jul 14, 2026 | 36,540.00 | 36,730.00 | 36,270.00 | 36,630.00 | 36,630.00 | 0.47% | 800 |
| Jul 13, 2026 | 36,860.00 | 36,990.00 | 36,250.00 | 36,460.00 | 36,460.00 | -1.17% | 12,267 |
| Jul 10, 2026 | 36,690.00 | 36,990.00 | 36,680.00 | 36,890.00 | 36,890.00 | 0.85% | 10,883 |
| Jul 9, 2026 | 36,500.00 | 36,680.00 | 36,420.00 | 36,580.00 | 36,580.00 | 0.22% | 1,814 |