NEXT NOTES KOSPI200 Leverage ETN (TYO:2033)
Japan · Delayed Price · Currency is JPY 75,480
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74,400.00 | 75,710.00 | 73,800.00 | 75,480.00 | 75,480.00 | 4.44% | 2,066 |
| Sep 17, 2026 | 72,500.00 | 73,080.00 | 71,520.00 | 72,270.00 | 72,270.00 | 0.96% | 916 |
| Sep 16, 2026 | 70,800.00 | 71,960.00 | 70,500.00 | 71,580.00 | 71,580.00 | 1.23% | 1,138 |
| Sep 15, 2026 | 71,980.00 | 73,700.00 | 70,510.00 | 70,710.00 | 70,710.00 | -3.14% | 3,237 |
| Sep 14, 2026 | 72,280.00 | 74,980.00 | 70,480.00 | 73,000.00 | 73,000.00 | -6.34% | 3,614 |
| Sep 11, 2026 | 75,000.00 | 78,150.00 | 75,000.00 | 77,940.00 | 77,940.00 | -2.33% | 2,432 |
| Sep 10, 2026 | 80,470.00 | 80,710.00 | 77,200.00 | 79,800.00 | 79,800.00 | -0.50% | 2,899 |
| Sep 9, 2026 | 78,000.00 | 80,880.00 | 78,000.00 | 80,200.00 | 80,200.00 | 4.55% | 2,896 |
| Sep 8, 2026 | 79,510.00 | 82,180.00 | 76,600.00 | 76,710.00 | 76,710.00 | -2.90% | 4,654 |
| Sep 7, 2026 | 78,000.00 | 79,400.00 | 76,850.00 | 79,000.00 | 79,000.00 | 9.24% | 5,219 |
| Sep 4, 2026 | 70,790.00 | 74,150.00 | 70,790.00 | 72,320.00 | 72,320.00 | 2.57% | 2,317 |
| Sep 3, 2026 | 72,500.00 | 73,260.00 | 68,500.00 | 70,510.00 | 70,510.00 | -1.33% | 3,150 |
| Sep 2, 2026 | 73,000.00 | 74,420.00 | 71,460.00 | 71,460.00 | 71,460.00 | -6.89% | 3,450 |
| Sep 1, 2026 | 76,200.00 | 77,400.00 | 74,500.00 | 76,750.00 | 76,750.00 | 0.26% | 2,121 |
| Aug 31, 2026 | 71,000.00 | 77,000.00 | 70,500.00 | 76,550.00 | 76,550.00 | 1.26% | 4,710 |
| Aug 28, 2026 | 76,850.00 | 77,950.00 | 74,500.00 | 75,600.00 | 75,600.00 | -1.58% | 2,463 |
| Aug 27, 2026 | 79,990.00 | 79,990.00 | 76,020.00 | 76,810.00 | 76,810.00 | 3.10% | 4,497 |
| Aug 26, 2026 | 73,660.00 | 76,400.00 | 73,250.00 | 74,500.00 | 74,500.00 | -0.67% | 3,219 |
| Aug 25, 2026 | 68,530.00 | 75,000.00 | 68,050.00 | 75,000.00 | 75,000.00 | 1.97% | 4,935 |
| Aug 24, 2026 | 79,770.00 | 79,770.00 | 71,410.00 | 73,550.00 | 73,550.00 | -6.07% | 5,337 |
| Aug 21, 2026 | 74,530.00 | 79,950.00 | 74,250.00 | 78,300.00 | 78,300.00 | 2.69% | 5,562 |
| Aug 20, 2026 | 72,500.00 | 78,000.00 | 70,900.00 | 76,250.00 | 76,250.00 | 10.14% | 7,948 |
| Aug 19, 2026 | 67,480.00 | 72,010.00 | 67,200.00 | 69,230.00 | 69,230.00 | -11.71% | 8,349 |
| Aug 18, 2026 | 83,590.00 | 86,940.00 | 75,550.00 | 78,410.00 | 78,410.00 | -6.65% | 8,906 |
| Aug 17, 2026 | 77,770.00 | 84,000.00 | 77,350.00 | 84,000.00 | 84,000.00 | 9.12% | 5,065 |
| Aug 14, 2026 | 76,210.00 | 77,370.00 | 74,190.00 | 76,980.00 | 76,980.00 | 7.35% | 5,328 |
| Aug 13, 2026 | 74,520.00 | 75,500.00 | 70,830.00 | 71,710.00 | 71,710.00 | 5.38% | 5,379 |
| Aug 12, 2026 | 64,610.00 | 69,390.00 | 64,060.00 | 68,050.00 | 68,050.00 | 6.98% | 6,363 |
| Aug 10, 2026 | 64,100.00 | 64,890.00 | 62,210.00 | 63,610.00 | 63,610.00 | -0.48% | 3,488 |
| Aug 7, 2026 | 64,520.00 | 65,280.00 | 61,500.00 | 63,920.00 | 63,920.00 | -0.70% | 3,598 |
| Aug 6, 2026 | 69,420.00 | 69,420.00 | 63,140.00 | 64,370.00 | 64,370.00 | -8.44% | 7,672 |
| Aug 5, 2026 | 69,500.00 | 70,420.00 | 67,200.00 | 70,300.00 | 70,300.00 | 8.50% | 7,917 |
| Aug 4, 2026 | 65,460.00 | 65,550.00 | 60,100.00 | 64,790.00 | 64,790.00 | 2.27% | 8,714 |
| Aug 3, 2026 | 62,090.00 | 65,000.00 | 59,800.00 | 63,350.00 | 63,350.00 | 0.41% | 10,741 |
| Jul 31, 2026 | 63,090.00 | 63,090.00 | 63,090.00 | 63,090.00 | 63,090.00 | 18.84% | 1,254 |
| Jul 30, 2026 | 53,620.00 | 58,000.00 | 51,510.00 | 53,090.00 | 53,090.00 | -1.58% | 14,670 |
| Jul 29, 2026 | 63,000.00 | 65,750.00 | 53,940.00 | 53,940.00 | 53,940.00 | -15.64% | 16,690 |
| Jul 28, 2026 | 70,120.00 | 70,650.00 | 63,220.00 | 63,940.00 | 63,940.00 | -18.26% | 11,282 |
| Jul 27, 2026 | 80,240.00 | 80,290.00 | 74,910.00 | 78,220.00 | 78,220.00 | -1.13% | 2,945 |
| Jul 24, 2026 | 82,030.00 | 83,160.00 | 76,310.00 | 79,110.00 | 79,110.00 | -6.69% | 3,460 |
| Jul 23, 2026 | 82,590.00 | 85,860.00 | 81,010.00 | 84,780.00 | 84,780.00 | 8.57% | 4,199 |
| Jul 22, 2026 | 85,020.00 | 86,200.00 | 78,090.00 | 78,090.00 | 78,090.00 | - | 7,316 |
| Jul 21, 2026 | 71,100.00 | 79,490.00 | 69,260.00 | 78,090.00 | 78,090.00 | 9.86% | 10,499 |
| Jul 17, 2026 | 71,020.00 | 72,500.00 | 66,900.00 | 71,080.00 | 71,080.00 | -12.27% | 10,070 |
| Jul 16, 2026 | 85,610.00 | 85,990.00 | 79,500.00 | 81,020.00 | 81,020.00 | -12.46% | 7,671 |
| Jul 15, 2026 | 90,170.00 | 93,300.00 | 88,000.00 | 92,550.00 | 92,550.00 | 11.52% | 11,362 |
| Jul 14, 2026 | 81,990.00 | 85,050.00 | 76,000.00 | 82,990.00 | 82,990.00 | -2.35% | 12,595 |
| Jul 13, 2026 | 98,000.00 | 100,200.00 | 84,990.00 | 84,990.00 | 84,990.00 | -15.00% | 12,746 |
| Jul 10, 2026 | 99,500.00 | 102,700.00 | 98,050.00 | 99,990.00 | 99,990.00 | 5.25% | 5,993 |
| Jul 9, 2026 | 96,300.00 | 99,990.00 | 92,020.00 | 95,000.00 | 95,000.00 | 1.82% | 8,295 |