NEXT FUNDS CNX Nifty Linked ETF (TYO:1678)
Japan · Delayed Price · Currency is JPY 328.20
+0.90 (0.27%)
Last updated: Oct 3, 2025, 10:39 AM JST
TYO:1678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 327.10 | 329.10 | 327.00 | 328.20 | 328.20 | 0.27% | 752,830 |
| Oct 2, 2025 | 329.00 | 329.00 | 326.60 | 327.30 | 327.30 | -0.03% | 605,080 |
| Oct 1, 2025 | 327.30 | 327.60 | 325.40 | 327.40 | 327.40 | - | 788,410 |
| Sep 30, 2025 | 329.80 | 329.80 | 327.40 | 327.40 | 327.40 | -0.79% | 695,550 |
| Sep 29, 2025 | 332.00 | 332.10 | 329.20 | 330.00 | 330.00 | -0.75% | 859,310 |
| Sep 26, 2025 | 333.20 | 334.60 | 332.30 | 332.50 | 332.50 | -0.18% | 682,660 |
| Sep 25, 2025 | 333.80 | 334.30 | 333.00 | 333.10 | 333.10 | 0.03% | 664,410 |
| Sep 24, 2025 | 336.30 | 336.30 | 332.50 | 333.00 | 333.00 | -1.54% | 1,148,190 |
| Sep 22, 2025 | 338.30 | 338.80 | 337.70 | 338.20 | 338.20 | 0.39% | 837,930 |
| Sep 19, 2025 | 339.60 | 339.80 | 336.10 | 336.90 | 336.90 | -0.65% | 1,090,660 |
| Sep 18, 2025 | 338.20 | 339.40 | 338.20 | 339.10 | 339.10 | 0.53% | 722,280 |
| Sep 17, 2025 | 335.20 | 337.30 | 334.70 | 337.30 | 337.30 | 0.84% | 989,330 |
| Sep 16, 2025 | 334.20 | 335.00 | 333.50 | 334.50 | 334.50 | 0.12% | 797,210 |
| Sep 12, 2025 | 333.30 | 334.20 | 333.10 | 334.10 | 334.10 | 0.27% | 519,550 |
| Sep 11, 2025 | 332.80 | 333.40 | 332.30 | 333.20 | 333.20 | 0.12% | 403,070 |
| Sep 10, 2025 | 331.50 | 333.50 | 330.90 | 332.80 | 332.80 | 0.67% | 645,100 |
| Sep 9, 2025 | 331.80 | 332.30 | 330.30 | 330.60 | 330.60 | -0.54% | 447,320 |
| Sep 8, 2025 | 331.30 | 333.40 | 331.20 | 332.40 | 332.40 | 0.91% | 846,720 |
| Sep 5, 2025 | 333.20 | 333.20 | 329.40 | 329.40 | 329.40 | -0.78% | 583,430 |
| Sep 4, 2025 | 331.00 | 334.50 | 330.90 | 332.00 | 332.00 | 0.45% | 1,109,350 |
| Sep 3, 2025 | 330.50 | 331.00 | 329.30 | 330.50 | 330.50 | -0.21% | 642,810 |
| Sep 2, 2025 | 327.10 | 331.20 | 327.10 | 331.20 | 331.20 | 1.69% | 1,276,140 |
| Sep 1, 2025 | 325.50 | 326.80 | 324.50 | 325.70 | 325.70 | -0.55% | 805,970 |
| Aug 29, 2025 | 327.70 | 328.50 | 326.20 | 327.50 | 327.50 | -0.46% | 929,660 |
| Aug 28, 2025 | 328.90 | 329.90 | 327.70 | 329.00 | 329.00 | -0.27% | 1,273,210 |
| Aug 27, 2025 | 331.20 | 331.20 | 329.60 | 329.90 | 329.90 | -0.78% | 1,188,590 |
| Aug 26, 2025 | 335.00 | 335.30 | 331.70 | 332.50 | 332.50 | -0.69% | 1,010,640 |
| Aug 25, 2025 | 337.50 | 337.50 | 334.00 | 334.80 | 334.80 | -1.21% | 1,216,710 |
| Aug 22, 2025 | 340.80 | 340.80 | 338.10 | 338.90 | 338.90 | -0.56% | 1,144,210 |
| Aug 21, 2025 | 339.00 | 340.80 | 338.60 | 340.80 | 340.80 | 0.80% | 1,193,100 |
| Aug 20, 2025 | 340.00 | 340.00 | 337.10 | 338.10 | 338.10 | -0.27% | 1,053,930 |
| Aug 19, 2025 | 338.80 | 339.20 | 337.60 | 339.00 | 339.00 | 0.65% | 2,411,290 |
| Aug 18, 2025 | 331.20 | 337.20 | 331.20 | 336.80 | 336.80 | 1.69% | 1,530,900 |
| Aug 15, 2025 | 331.00 | 332.70 | 330.60 | 331.20 | 331.20 | 0.64% | 788,730 |
| Aug 14, 2025 | 330.90 | 331.20 | 328.90 | 329.10 | 329.10 | -0.75% | 1,045,310 |
| Aug 13, 2025 | 331.30 | 332.00 | 330.70 | 331.60 | 331.60 | -0.06% | 916,610 |
| Aug 12, 2025 | 330.10 | 333.80 | 330.00 | 331.80 | 331.80 | 1.25% | 1,819,500 |
| Aug 8, 2025 | 330.20 | 330.90 | 327.70 | 327.70 | 327.70 | -0.91% | 2,161,070 |
| Aug 7, 2025 | 330.60 | 332.00 | 328.80 | 330.70 | 330.70 | -3.05% | 3,326,000 |
| Aug 6, 2025 | 340.70 | 342.30 | 340.70 | 341.10 | 328.40 | 0.21% | 878,100 |
| Aug 5, 2025 | 341.60 | 342.50 | 340.40 | 340.40 | 327.73 | -1.19% | 2,298,880 |
| Aug 4, 2025 | 343.30 | 345.00 | 343.10 | 344.50 | 331.67 | -1.68% | 1,223,570 |
| Aug 1, 2025 | 349.60 | 352.00 | 349.00 | 350.40 | 337.35 | 0.86% | 916,050 |
| Jul 31, 2025 | 347.80 | 347.80 | 344.60 | 347.40 | 334.47 | -0.29% | 1,104,470 |
| Jul 30, 2025 | 348.80 | 349.00 | 347.20 | 348.40 | 335.43 | 0.32% | 672,230 |
| Jul 29, 2025 | 348.30 | 349.00 | 347.00 | 347.30 | 334.37 | -0.80% | 920,400 |
| Jul 28, 2025 | 349.40 | 350.90 | 348.60 | 350.10 | 337.07 | 0.34% | 723,160 |
| Jul 25, 2025 | 351.20 | 351.90 | 348.30 | 348.90 | 335.91 | -0.60% | 1,044,420 |
| Jul 24, 2025 | 353.00 | 353.50 | 350.60 | 351.00 | 337.93 | -0.59% | 1,162,390 |
| Jul 23, 2025 | 353.20 | 353.90 | 351.70 | 353.10 | 339.95 | -0.48% | 1,258,580 |