NEXT FUNDS CNX Nifty Linked ETF (TYO:1678)
Japan · Delayed Price · Currency is JPY 309.80
-2.50 (-0.80%)
Last updated: Jun 1, 2026, 1:50 PM JST
TYO:1678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 310.90 | 311.60 | 309.20 | 310.50 | 310.50 | -0.58% | 693,130 |
| May 29, 2026 | 312.20 | 313.50 | 309.50 | 312.30 | 312.30 | 1.36% | 1,050,920 |
| May 28, 2026 | 310.80 | 310.80 | 305.60 | 308.10 | 308.10 | -1.12% | 430,080 |
| May 27, 2026 | 312.90 | 312.90 | 311.10 | 311.60 | 311.60 | -0.83% | 493,530 |
| May 26, 2026 | 315.00 | 315.50 | 313.50 | 314.20 | 314.20 | 0.06% | 644,580 |
| May 25, 2026 | 310.80 | 314.10 | 310.70 | 314.00 | 314.00 | 1.45% | 901,550 |
| May 22, 2026 | 306.00 | 309.70 | 305.80 | 309.50 | 309.50 | 1.21% | 720,510 |
| May 21, 2026 | 305.70 | 307.30 | 304.20 | 305.80 | 305.80 | 0.59% | 439,260 |
| May 20, 2026 | 304.40 | 304.40 | 301.30 | 304.00 | 304.00 | -0.88% | 551,280 |
| May 19, 2026 | 305.10 | 307.00 | 305.10 | 306.70 | 306.70 | 0.82% | 605,590 |
| May 18, 2026 | 304.60 | 306.60 | 302.00 | 304.20 | 304.20 | -0.85% | 583,560 |
| May 15, 2026 | 307.10 | 309.50 | 306.00 | 306.80 | 306.80 | 0.10% | 957,800 |
| May 14, 2026 | 304.00 | 306.50 | 302.70 | 306.50 | 306.50 | 0.89% | 638,980 |
| May 13, 2026 | 301.80 | 304.00 | 301.20 | 303.80 | 303.80 | -0.26% | 750,290 |
| May 12, 2026 | 306.00 | 307.30 | 303.60 | 304.60 | 304.60 | -1.61% | 824,540 |
| May 11, 2026 | 314.10 | 314.80 | 307.90 | 309.60 | 309.60 | -1.71% | 988,070 |
| May 8, 2026 | 314.30 | 316.00 | 313.30 | 315.00 | 315.00 | 0.10% | 411,470 |
| May 7, 2026 | 319.00 | 319.00 | 314.10 | 314.70 | 314.70 | - | 677,140 |
| May 1, 2026 | 313.30 | 314.80 | 313.00 | 314.70 | 314.70 | 0.32% | 340,760 |
| Apr 30, 2026 | 316.80 | 318.10 | 312.40 | 313.70 | 313.70 | -1.26% | 715,940 |
| Apr 28, 2026 | 319.10 | 321.80 | 317.50 | 317.70 | 317.70 | -0.53% | 400,610 |
| Apr 27, 2026 | 318.20 | 319.80 | 317.10 | 319.40 | 319.40 | 0.41% | 411,790 |
| Apr 24, 2026 | 320.20 | 322.60 | 317.30 | 318.10 | 318.10 | -0.93% | 451,660 |
| Apr 23, 2026 | 323.50 | 324.50 | 320.60 | 321.10 | 321.10 | -0.99% | 417,500 |
| Apr 22, 2026 | 327.10 | 327.30 | 323.40 | 324.30 | 324.30 | -0.86% | 446,220 |
| Apr 21, 2026 | 328.50 | 328.50 | 325.80 | 327.10 | 327.10 | -0.30% | 396,880 |
| Apr 20, 2026 | 329.40 | 330.00 | 325.50 | 328.10 | 328.10 | 0.34% | 730,210 |
| Apr 17, 2026 | 323.70 | 327.50 | 323.40 | 327.00 | 327.00 | 1.36% | 438,650 |
| Apr 16, 2026 | 325.00 | 325.10 | 322.60 | 322.60 | 322.60 | -0.40% | 442,040 |
| Apr 15, 2026 | 322.90 | 325.00 | 322.30 | 323.90 | 323.90 | 0.81% | 717,830 |
| Apr 14, 2026 | 321.40 | 322.90 | 320.30 | 321.30 | 321.30 | 0.50% | 280,960 |
| Apr 13, 2026 | 317.20 | 319.70 | 316.00 | 319.70 | 319.70 | -0.68% | 546,890 |
| Apr 10, 2026 | 320.00 | 322.00 | 319.00 | 321.90 | 321.90 | 0.85% | 369,700 |
| Apr 9, 2026 | 320.10 | 320.90 | 316.90 | 319.20 | 319.20 | -0.37% | 794,410 |
| Apr 8, 2026 | 315.40 | 321.40 | 313.90 | 320.40 | 320.40 | 3.86% | 1,101,640 |
| Apr 7, 2026 | 307.30 | 309.50 | 306.10 | 308.50 | 308.50 | 1.55% | 555,310 |
| Apr 6, 2026 | 303.60 | 305.90 | 302.50 | 303.80 | 303.80 | 0.23% | 592,940 |
| 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 |