NEXT FUNDS CNX Nifty Linked ETF (TYO:1678)
Japan · Delayed Price · Currency is JPY 301.80
+1.80 (0.60%)
Last updated: Apr 3, 2026, 2:13 PM JST
TYO:1678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 303.90 | 304.50 | 301.10 | 303.10 | 303.10 | 1.03% | 518,850 |
| Apr 2, 2026 | 306.90 | 307.30 | 298.00 | 300.00 | 300.00 | -1.48% | 1,754,060 |
| Apr 1, 2026 | 305.00 | 306.00 | 302.90 | 304.50 | 304.50 | 1.36% | 852,190 |
| Mar 31, 2026 | 298.00 | 301.90 | 297.00 | 300.40 | 300.40 | 0.30% | 753,010 |
| Mar 30, 2026 | 302.80 | 304.40 | 298.60 | 299.50 | 299.50 | -2.12% | 2,212,580 |
| Mar 27, 2026 | 308.60 | 310.40 | 305.60 | 306.00 | 306.00 | -1.23% | 1,277,540 |
| Mar 26, 2026 | 311.20 | 312.00 | 307.60 | 309.80 | 309.80 | -0.45% | 603,510 |
| Mar 25, 2026 | 304.70 | 312.00 | 304.40 | 311.20 | 311.20 | 2.71% | 891,620 |
| Mar 24, 2026 | 308.70 | 309.80 | 300.90 | 303.00 | 303.00 | 0.97% | 2,150,290 |
| Mar 23, 2026 | 305.20 | 305.20 | 300.00 | 300.10 | 300.10 | -3.91% | 2,117,020 |
| Mar 19, 2026 | 314.00 | 314.50 | 311.30 | 312.30 | 312.30 | -2.68% | 1,094,960 |
| Mar 18, 2026 | 318.00 | 321.20 | 317.50 | 320.90 | 320.90 | 1.39% | 725,310 |
| Mar 17, 2026 | 318.30 | 318.70 | 316.10 | 316.50 | 316.50 | 1.12% | 595,110 |
| Mar 16, 2026 | 314.40 | 316.00 | 310.80 | 313.00 | 313.00 | -1.32% | 1,182,590 |
| Mar 13, 2026 | 317.00 | 318.30 | 315.90 | 317.20 | 317.20 | -0.91% | 918,390 |
| Mar 12, 2026 | 322.60 | 323.10 | 319.30 | 320.10 | 320.10 | -1.23% | 985,300 |
| Mar 11, 2026 | 327.00 | 328.80 | 324.10 | 324.10 | 324.10 | -0.40% | 815,860 |
| Mar 10, 2026 | 328.50 | 328.80 | 324.30 | 325.40 | 325.40 | 0.62% | 945,060 |
| Mar 9, 2026 | 324.00 | 324.90 | 319.00 | 323.40 | 323.40 | -2.91% | 1,859,560 |
| Mar 6, 2026 | 330.00 | 333.20 | 329.60 | 333.10 | 333.10 | 0.63% | 851,020 |
| Mar 5, 2026 | 329.50 | 331.80 | 328.40 | 331.00 | 331.00 | 1.16% | 1,283,830 |
| Mar 4, 2026 | 328.10 | 329.00 | 324.20 | 327.20 | 327.20 | -0.73% | 1,772,440 |
| Mar 3, 2026 | 334.50 | 335.40 | 328.90 | 329.60 | 329.60 | -1.46% | 1,220,010 |
| Mar 2, 2026 | 336.40 | 338.80 | 334.10 | 334.50 | 334.50 | -1.91% | 1,560,370 |
| Feb 27, 2026 | 342.70 | 342.70 | 340.00 | 341.00 | 341.00 | -0.87% | 667,530 |
| Feb 26, 2026 | 344.50 | 345.10 | 343.60 | 344.00 | 344.00 | -0.26% | 430,500 |
| Feb 25, 2026 | 344.10 | 345.90 | 343.40 | 344.90 | 344.90 | 0.88% | 754,110 |
| Feb 24, 2026 | 342.60 | 343.80 | 341.90 | 341.90 | 341.90 | -0.67% | 564,040 |
| Feb 20, 2026 | 341.20 | 344.40 | 339.80 | 344.20 | 344.20 | - | 603,260 |
| Feb 19, 2026 | 346.30 | 347.00 | 343.40 | 344.20 | 344.20 | 0.35% | 1,017,450 |
| Feb 18, 2026 | 342.50 | 344.50 | 342.10 | 343.00 | 343.00 | 0.50% | 397,240 |
| Feb 17, 2026 | 341.90 | 342.40 | 340.30 | 341.30 | 341.30 | 0.41% | 736,640 |
| Feb 16, 2026 | 340.30 | 341.00 | 339.00 | 339.90 | 339.90 | -0.23% | 686,620 |
| Feb 13, 2026 | 341.70 | 344.00 | 340.50 | 340.70 | 340.70 | -1.25% | 1,188,950 |
| Feb 12, 2026 | 346.40 | 346.40 | 343.30 | 345.00 | 345.00 | -1.57% | 1,080,730 |
| Feb 10, 2026 | 350.60 | 351.00 | 349.20 | 350.50 | 350.50 | -0.17% | 630,600 |
| Feb 9, 2026 | 352.30 | 353.10 | 351.00 | 351.10 | 351.10 | 0.49% | 1,168,010 |
| Feb 6, 2026 | 348.10 | 350.00 | 347.20 | 349.40 | 349.40 | -0.43% | 949,940 |
| Feb 5, 2026 | 351.90 | 352.60 | 349.40 | 350.90 | 350.90 | 0.17% | 1,597,730 |
| Feb 4, 2026 | 349.50 | 351.30 | 348.50 | 350.30 | 350.30 | 0.23% | 1,815,560 |
| Feb 3, 2026 | 347.70 | 356.40 | 346.60 | 349.50 | 349.50 | 5.11% | 3,152,720 |
| Feb 2, 2026 | 331.50 | 333.50 | 330.10 | 332.50 | 332.50 | -0.63% | 1,497,070 |
| Jan 30, 2026 | 333.70 | 335.90 | 333.70 | 334.60 | 334.60 | 0.42% | 770,050 |
| Jan 29, 2026 | 332.80 | 334.00 | 331.80 | 333.20 | 333.20 | -0.54% | 1,257,570 |
| Jan 28, 2026 | 335.50 | 336.70 | 332.60 | 335.00 | 335.00 | -0.15% | 1,299,880 |
| Jan 27, 2026 | 335.50 | 337.10 | 332.80 | 335.50 | 335.50 | -0.30% | 1,206,270 |
| Jan 26, 2026 | 338.00 | 338.60 | 335.10 | 336.50 | 336.50 | -2.38% | 2,050,670 |
| Jan 23, 2026 | 344.60 | 346.70 | 344.00 | 344.70 | 344.70 | -0.09% | 747,010 |
| Jan 22, 2026 | 346.70 | 348.50 | 345.00 | 345.00 | 345.00 | 0.52% | 1,123,510 |
| Jan 21, 2026 | 346.30 | 346.60 | 341.80 | 343.20 | 343.20 | -1.63% | 1,325,380 |