NEXT FUNDS CNX Nifty Linked ETF (TYO:1678)
Japan · Delayed Price · Currency is JPY 294.80
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1678 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 293.60 | 295.30 | 293.30 | 294.80 | 294.80 | 0.72% | 438,760 |
| Sep 17, 2026 | 290.10 | 293.00 | 290.10 | 292.70 | 292.70 | 0.65% | 382,130 |
| Sep 16, 2026 | 290.60 | 291.40 | 290.00 | 290.80 | 290.80 | -0.03% | 309,930 |
| Sep 15, 2026 | 292.10 | 293.70 | 290.60 | 290.90 | 290.90 | 0.03% | 288,050 |
| Sep 14, 2026 | 290.70 | 291.60 | 290.20 | 290.80 | 290.80 | -0.07% | 444,240 |
| Sep 11, 2026 | 290.70 | 291.80 | 289.70 | 291.00 | 291.00 | -0.48% | 759,060 |
| Sep 10, 2026 | 293.00 | 293.10 | 291.00 | 292.40 | 292.40 | -0.54% | 664,550 |
| Sep 9, 2026 | 295.20 | 296.40 | 293.10 | 294.00 | 294.00 | -1.61% | 865,180 |
| Sep 8, 2026 | 299.80 | 299.80 | 296.60 | 298.80 | 298.80 | -1.52% | 1,398,650 |
| Sep 7, 2026 | 305.20 | 305.40 | 303.10 | 303.40 | 303.40 | -0.98% | 458,380 |
| Sep 4, 2026 | 307.00 | 307.40 | 304.70 | 306.40 | 306.40 | -0.42% | 596,560 |
| Sep 3, 2026 | 309.90 | 311.10 | 307.50 | 307.70 | 307.70 | -0.32% | 625,810 |
| Sep 2, 2026 | 310.50 | 311.20 | 308.00 | 308.70 | 308.70 | -1.50% | 328,680 |
| Sep 1, 2026 | 310.70 | 313.40 | 310.60 | 313.40 | 313.40 | 0.93% | 431,710 |
| Aug 31, 2026 | 309.90 | 310.60 | 309.10 | 310.50 | 310.50 | 0.19% | 355,190 |
| Aug 28, 2026 | 309.80 | 311.40 | 309.00 | 309.90 | 309.90 | - | 305,440 |
| Aug 27, 2026 | 312.00 | 312.10 | 309.70 | 309.90 | 309.90 | -0.77% | 417,260 |
| Aug 26, 2026 | 313.00 | 315.30 | 312.30 | 312.30 | 312.30 | 0.77% | 930,790 |
| Aug 25, 2026 | 309.90 | 310.00 | 308.00 | 309.90 | 309.90 | 0.39% | 439,270 |
| Aug 24, 2026 | 309.80 | 311.00 | 308.60 | 308.70 | 308.70 | -0.42% | 408,460 |
| Aug 21, 2026 | 309.00 | 310.50 | 309.00 | 310.00 | 310.00 | 0.03% | 163,190 |
| Aug 20, 2026 | 307.00 | 309.90 | 307.00 | 309.90 | 309.90 | 0.85% | 544,120 |
| Aug 19, 2026 | 309.60 | 309.60 | 307.30 | 307.30 | 307.30 | -1.19% | 299,800 |
| Aug 18, 2026 | 310.70 | 311.50 | 309.90 | 311.00 | 311.00 | 0.03% | 457,840 |
| Aug 17, 2026 | 312.10 | 312.30 | 310.00 | 310.90 | 310.90 | -0.48% | 419,560 |
| Aug 14, 2026 | 313.10 | 313.90 | 312.10 | 312.40 | 312.40 | -0.32% | 278,560 |
| Aug 13, 2026 | 313.00 | 314.00 | 313.00 | 313.40 | 313.40 | 0.03% | 319,800 |
| Aug 12, 2026 | 314.00 | 316.00 | 313.10 | 313.30 | 313.30 | -0.54% | 392,300 |
| Aug 10, 2026 | 315.30 | 315.90 | 314.20 | 315.00 | 315.00 | -0.10% | 289,190 |
| Aug 7, 2026 | 317.00 | 317.70 | 314.50 | 315.30 | 315.30 | 0.32% | 707,520 |
| Aug 6, 2026 | 322.10 | 324.20 | 322.10 | 323.70 | 314.30 | 0.40% | 621,120 |
| Aug 5, 2026 | 323.40 | 324.40 | 322.40 | 322.40 | 313.04 | 0.50% | 476,840 |
| Aug 4, 2026 | 322.20 | 322.40 | 319.60 | 320.80 | 311.48 | 0.03% | 262,900 |
| Aug 3, 2026 | 318.10 | 320.70 | 313.70 | 320.70 | 311.39 | -0.90% | 522,290 |
| Jul 31, 2026 | 323.00 | 324.70 | 322.40 | 323.60 | 314.20 | -1.13% | 288,100 |
| Jul 30, 2026 | 327.00 | 327.40 | 325.70 | 327.30 | 317.80 | 0.25% | 308,370 |
| Jul 29, 2026 | 325.10 | 328.80 | 324.10 | 326.50 | 317.02 | 0.96% | 490,600 |
| Jul 28, 2026 | 324.10 | 324.40 | 322.30 | 323.40 | 314.01 | 0.87% | 489,350 |
| Jul 27, 2026 | 319.40 | 321.50 | 318.50 | 320.60 | 311.29 | 1.14% | 1,221,660 |
| Jul 24, 2026 | 315.60 | 317.50 | 314.60 | 317.00 | 307.79 | -0.47% | 1,587,630 |
| Jul 23, 2026 | 318.90 | 319.40 | 317.20 | 318.50 | 309.25 | -0.31% | 757,470 |
| Jul 22, 2026 | 322.00 | 323.00 | 319.40 | 319.50 | 310.22 | -0.44% | 323,660 |
| Jul 21, 2026 | 319.00 | 322.00 | 317.50 | 320.90 | 311.58 | 0.19% | 899,880 |
| Jul 17, 2026 | 319.20 | 321.50 | 318.30 | 320.30 | 311.00 | 0.16% | 796,350 |
| Jul 16, 2026 | 320.00 | 320.60 | 318.40 | 319.80 | 310.51 | -0.31% | 222,200 |
| Jul 15, 2026 | 320.20 | 320.80 | 318.50 | 320.80 | 311.48 | 0.12% | 234,830 |
| Jul 14, 2026 | 319.90 | 321.10 | 318.40 | 320.40 | 311.10 | -0.03% | 469,920 |
| Jul 13, 2026 | 321.20 | 322.50 | 320.00 | 320.50 | 311.19 | -0.80% | 394,120 |
| Jul 10, 2026 | 323.50 | 323.50 | 321.20 | 323.10 | 313.72 | -0.09% | 206,320 |
| Jul 9, 2026 | 321.50 | 323.60 | 320.60 | 323.40 | 314.01 | -0.77% | 235,020 |