Nomura Asset Management Co., Ltd - Next Funds Nikkei Semiconductor Stock Index ETF (TYO:200A)
Japan · Delayed Price · Currency is JPY 1,761.00
-45.00 (-2.49%)
At close: Jul 18, 2025, 3:30 PM JST
TYO:200A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,663.00 | 1,682.00 | 1,647.00 | 1,669.00 | - | -5.06% | 948,018 |
| Jul 31, 2025 | 1,723.00 | 1,758.00 | 1,717.00 | 1,758.00 | - | 2.21% | 158,057 |
| Jul 30, 2025 | 1,723.00 | 1,726.00 | 1,711.00 | 1,720.00 | - | 0.06% | 281,114 |
| Jul 29, 2025 | 1,726.00 | 1,728.00 | 1,709.00 | 1,719.00 | - | -1.43% | 151,296 |
| Jul 28, 2025 | 1,756.00 | 1,757.00 | 1,730.00 | 1,744.00 | - | -2.62% | 328,931 |
| Jul 25, 2025 | 1,789.00 | 1,803.00 | 1,780.00 | 1,791.00 | - | -0.22% | 311,090 |
| Jul 24, 2025 | 1,817.00 | 1,819.00 | 1,795.00 | 1,795.00 | - | -0.17% | 199,111 |
| Jul 23, 2025 | 1,771.00 | 1,798.00 | 1,751.00 | 1,798.00 | - | 1.87% | 204,467 |
| Jul 22, 2025 | 1,763.00 | 1,778.00 | 1,751.00 | 1,765.00 | - | 0.23% | 127,389 |
| Jul 18, 2025 | 1,785.00 | 1,793.00 | 1,755.00 | 1,761.00 | - | -2.49% | 132,720 |
| Jul 17, 2025 | 1,785.00 | 1,810.00 | 1,752.00 | 1,806.00 | - | 0.78% | 138,235 |
| Jul 16, 2025 | 1,804.00 | 1,827.00 | 1,785.00 | 1,792.00 | - | -0.11% | 236,022 |
| Jul 15, 2025 | 1,769.00 | 1,795.00 | 1,751.00 | 1,794.00 | - | 1.47% | 119,402 |
| Jul 14, 2025 | 1,764.00 | 1,774.00 | 1,754.00 | 1,768.00 | - | -0.06% | 83,003 |
| Jul 11, 2025 | 1,768.00 | 1,783.00 | 1,760.00 | 1,769.00 | - | 0.63% | 114,850 |
| Jul 10, 2025 | 1,753.00 | 1,759.00 | 1,742.00 | 1,758.00 | - | 0.34% | 54,449 |
| Jul 9, 2025 | 1,771.00 | 1,772.00 | 1,738.00 | 1,752.00 | - | - | 134,553 |
| Jul 8, 2025 | 1,716.00 | 1,756.00 | 1,716.00 | 1,752.00 | - | 1.57% | 162,297 |
| Jul 7, 2025 | 1,730.00 | 1,741.00 | 1,713.00 | 1,725.00 | - | -0.86% | 94,946 |
| Jul 4, 2025 | 1,750.00 | 1,755.00 | 1,731.00 | 1,740.00 | - | 0.93% | 83,594 |
| Jul 3, 2025 | 1,722.00 | 1,734.00 | 1,716.00 | 1,724.00 | - | 1.23% | 52,371 |
| Jul 2, 2025 | 1,678.00 | 1,723.00 | 1,676.00 | 1,703.00 | - | -1.56% | 143,434 |
| Jul 1, 2025 | 1,714.00 | 1,737.00 | 1,714.00 | 1,730.00 | - | -1.14% | 117,808 |
| Jun 30, 2025 | 1,770.00 | 1,783.00 | 1,738.00 | 1,750.00 | - | 0.75% | 204,962 |
| Jun 27, 2025 | 1,720.00 | 1,753.00 | 1,713.00 | 1,737.00 | - | 2.54% | 300,237 |
| Jun 26, 2025 | 1,692.00 | 1,706.00 | 1,684.00 | 1,694.00 | - | 0.95% | 155,230 |
| Jun 25, 2025 | 1,677.00 | 1,684.00 | 1,656.00 | 1,678.00 | - | 2.38% | 181,265 |
| Jun 24, 2025 | 1,637.00 | 1,649.00 | 1,633.00 | 1,639.00 | - | 2.63% | 107,457 |
| Jun 23, 2025 | 1,592.00 | 1,609.00 | 1,580.00 | 1,597.00 | - | -1.11% | 168,378 |
| Jun 20, 2025 | 1,597.00 | 1,632.00 | 1,597.00 | 1,615.00 | - | 1.25% | 45,870 |
| Jun 19, 2025 | 1,630.00 | 1,630.00 | 1,595.00 | 1,595.00 | - | -1.85% | 118,682 |
| Jun 18, 2025 | 1,601.00 | 1,625.00 | 1,599.00 | 1,625.00 | - | 0.93% | 153,551 |
| Jun 17, 2025 | 1,587.00 | 1,617.00 | 1,587.00 | 1,610.00 | - | 2.74% | 244,656 |
| Jun 16, 2025 | 1,542.00 | 1,569.00 | 1,542.00 | 1,567.00 | - | 2.15% | 153,020 |
| Jun 13, 2025 | 1,571.00 | 1,572.00 | 1,525.00 | 1,534.00 | - | -2.79% | 76,205 |
| Jun 12, 2025 | 1,577.00 | 1,587.00 | 1,572.00 | 1,578.00 | - | -0.25% | 129,608 |
| Jun 11, 2025 | 1,572.00 | 1,583.00 | 1,564.00 | 1,582.00 | - | 2.59% | 72,376 |
| Jun 10, 2025 | 1,558.00 | 1,575.00 | 1,542.00 | 1,542.00 | - | 0.13% | 316,599 |
| Jun 9, 2025 | 1,532.00 | 1,543.00 | 1,524.00 | 1,540.00 | - | 1.58% | 38,304 |
| Jun 6, 2025 | 1,502.00 | 1,516.00 | 1,502.00 | 1,516.00 | - | 1.13% | 23,687 |
| Jun 5, 2025 | 1,489.00 | 1,514.00 | 1,487.00 | 1,499.00 | - | 1.35% | 40,666 |
| Jun 4, 2025 | 1,489.00 | 1,496.00 | 1,479.00 | 1,479.00 | - | 1.23% | 46,881 |
| Jun 3, 2025 | 1,461.00 | 1,481.00 | 1,461.00 | 1,461.00 | - | 0.41% | 61,531 |
| Jun 2, 2025 | 1,472.00 | 1,472.00 | 1,454.00 | 1,455.00 | - | -2.87% | 55,894 |
| May 30, 2025 | 1,502.00 | 1,502.00 | 1,486.00 | 1,498.00 | - | -2.47% | 131,446 |
| May 29, 2025 | 1,525.00 | 1,536.00 | 1,513.00 | 1,536.00 | - | 2.74% | 139,563 |
| May 28, 2025 | 1,502.00 | 1,511.00 | 1,491.00 | 1,495.00 | - | 1.01% | 51,072 |
| May 27, 2025 | 1,480.00 | 1,480.00 | 1,465.00 | 1,480.00 | - | -0.07% | 24,352 |
| May 26, 2025 | 1,452.00 | 1,485.00 | 1,452.00 | 1,481.00 | - | 1.86% | 41,020 |
| May 23, 2025 | 1,460.00 | 1,469.00 | 1,452.00 | 1,454.00 | - | 0.21% | 17,748 |