NEXT NOTES HSI Short ETN (TYO:2032)
Japan · Delayed Price · Currency is JPY 6,120.00
-28.00 (-0.46%)
At close: Sep 18, 2026
TYO:2032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,026.00 | 6,121.00 | 6,026.00 | 6,120.00 | 6,120.00 | -0.46% | 188 |
| Sep 17, 2026 | 6,145.00 | 6,149.00 | 6,103.00 | 6,148.00 | 6,148.00 | 1.29% | 74 |
| Sep 16, 2026 | 6,115.00 | 6,125.00 | 6,009.00 | 6,070.00 | 6,070.00 | 0.91% | 88 |
| Sep 15, 2026 | 6,041.00 | 6,041.00 | 5,943.00 | 6,015.00 | 6,015.00 | 0.20% | 8 |
| Sep 14, 2026 | 6,112.00 | 6,112.00 | 5,956.00 | 6,003.00 | 6,003.00 | -0.15% | 14 |
| Sep 11, 2026 | 6,049.00 | 6,049.00 | 5,982.00 | 6,012.00 | 6,012.00 | 1.28% | 108 |
| Sep 10, 2026 | 5,884.00 | 5,994.00 | 5,884.00 | 5,936.00 | 5,936.00 | 1.16% | 218 |
| Sep 9, 2026 | 5,870.00 | 5,889.00 | 5,829.00 | 5,868.00 | 5,868.00 | - | 19 |
| Sep 8, 2026 | 5,871.00 | 5,891.00 | 5,859.00 | 5,868.00 | 5,868.00 | -1.41% | 8 |
| Sep 7, 2026 | 5,871.00 | 5,961.00 | 5,871.00 | 5,952.00 | 5,952.00 | 1.33% | 10 |
| Sep 4, 2026 | 5,951.00 | 5,951.00 | 5,832.00 | 5,874.00 | 5,874.00 | -2.62% | 128 |
| Sep 3, 2026 | 6,128.00 | 6,128.00 | 5,990.00 | 6,032.00 | 6,032.00 | -1.90% | 48 |
| Sep 2, 2026 | 6,070.00 | 6,188.00 | 6,070.00 | 6,149.00 | 6,149.00 | 0.52% | 79 |
| Sep 1, 2026 | 6,067.00 | 6,117.00 | 6,067.00 | 6,117.00 | 6,117.00 | -0.02% | 12 |
| Aug 31, 2026 | 6,073.00 | 6,118.00 | 6,023.00 | 6,118.00 | 6,118.00 | 2.15% | 122 |
| Aug 28, 2026 | 6,047.00 | 6,066.00 | 5,989.00 | 5,989.00 | 5,989.00 | -0.93% | 5 |
| Aug 27, 2026 | 6,044.00 | 6,049.00 | 5,999.00 | 6,045.00 | 6,045.00 | 0.65% | 106 |
| Aug 26, 2026 | 6,056.00 | 6,056.00 | 5,975.00 | 6,006.00 | 6,006.00 | -0.83% | 8 |
| Aug 25, 2026 | 6,118.00 | 6,118.00 | 6,009.00 | 6,056.00 | 6,056.00 | 0.15% | 84 |
| Aug 24, 2026 | 5,928.00 | 6,055.00 | 5,928.00 | 6,047.00 | 6,047.00 | 1.70% | 66 |
| Aug 21, 2026 | 5,938.00 | 5,968.00 | 5,905.00 | 5,946.00 | 5,946.00 | 0.73% | 103 |
| Aug 20, 2026 | 5,966.00 | 5,966.00 | 5,903.00 | 5,903.00 | 5,903.00 | -2.56% | 33 |
| Aug 19, 2026 | 6,027.00 | 6,075.00 | 6,015.00 | 6,058.00 | 6,058.00 | -0.66% | 6 |
| Aug 18, 2026 | 6,075.00 | 6,098.00 | 6,033.00 | 6,098.00 | 6,098.00 | 1.96% | 25 |
| Aug 17, 2026 | 6,135.00 | 6,135.00 | 5,981.00 | 5,981.00 | 5,981.00 | -1.92% | 30 |
| Aug 14, 2026 | 6,095.00 | 6,100.00 | 6,095.00 | 6,098.00 | 6,098.00 | 0.30% | 6 |
| Aug 13, 2026 | 6,095.00 | 6,097.00 | 6,048.00 | 6,080.00 | 6,080.00 | 0.02% | 327 |
| Aug 12, 2026 | 6,029.00 | 6,080.00 | 6,029.00 | 6,079.00 | 6,079.00 | 2.72% | 56 |
| Aug 10, 2026 | 6,075.00 | 6,075.00 | 5,918.00 | 5,918.00 | 5,918.00 | -1.53% | 39 |
| Aug 7, 2026 | 6,080.00 | 6,080.00 | 6,003.00 | 6,010.00 | 6,010.00 | 0.15% | 34 |
| Aug 6, 2026 | 5,904.00 | 6,024.00 | 5,904.00 | 6,001.00 | 6,001.00 | 1.13% | 85 |
| Aug 5, 2026 | 5,897.00 | 5,934.00 | 5,837.00 | 5,934.00 | 5,934.00 | 0.24% | 13 |
| Aug 4, 2026 | 5,873.00 | 5,920.00 | 5,873.00 | 5,920.00 | 5,920.00 | 0.83% | 6 |
| Aug 3, 2026 | 5,914.00 | 5,914.00 | 5,800.00 | 5,871.00 | 5,871.00 | -1.82% | 451 |
| Jul 31, 2026 | 6,012.00 | 6,069.00 | 5,942.00 | 5,980.00 | 5,980.00 | -2.72% | 400 |
| Jul 30, 2026 | 6,056.00 | 6,166.00 | 6,056.00 | 6,147.00 | 6,147.00 | -0.71% | 215 |
| Jul 29, 2026 | 6,287.00 | 6,287.00 | 6,123.00 | 6,191.00 | 6,191.00 | -1.87% | 89 |
| Jul 28, 2026 | 6,199.00 | 6,309.00 | 6,199.00 | 6,309.00 | 6,309.00 | 1.28% | 18 |
| Jul 27, 2026 | 6,309.00 | 6,316.00 | 6,229.00 | 6,229.00 | 6,229.00 | -2.31% | 93 |
| Jul 24, 2026 | 6,315.00 | 6,447.00 | 6,315.00 | 6,376.00 | 6,376.00 | 0.65% | 160 |
| Jul 23, 2026 | 6,363.00 | 6,363.00 | 6,304.00 | 6,335.00 | 6,335.00 | -0.55% | 138 |
| Jul 22, 2026 | 6,306.00 | 6,370.00 | 6,294.00 | 6,370.00 | 6,370.00 | 2.35% | 15 |
| Jul 21, 2026 | 6,236.00 | 6,278.00 | 6,224.00 | 6,224.00 | 6,224.00 | -3.04% | 123 |
| Jul 17, 2026 | 6,251.00 | 6,441.00 | 6,251.00 | 6,419.00 | 6,419.00 | 2.79% | 290 |
| Jul 16, 2026 | 6,300.00 | 6,310.00 | 6,209.00 | 6,245.00 | 6,245.00 | -1.39% | 186 |
| Jul 15, 2026 | 6,381.00 | 6,479.00 | 6,333.00 | 6,333.00 | 6,333.00 | -1.26% | 45 |
| Jul 14, 2026 | 6,567.00 | 6,567.00 | 6,410.00 | 6,414.00 | 6,414.00 | -0.82% | 23 |
| Jul 13, 2026 | 6,638.00 | 6,638.00 | 6,428.00 | 6,467.00 | 6,467.00 | 1.46% | 221 |
| Jul 10, 2026 | 6,569.00 | 6,569.00 | 6,374.00 | 6,374.00 | 6,374.00 | -2.97% | 210 |
| Jul 9, 2026 | 6,524.00 | 6,569.00 | 6,522.00 | 6,569.00 | 6,569.00 | 1.30% | 56 |