NEXT NOTES Nikkei-TOCOM Inverse Crude Oil ETN (TYO:2039)
Japan · Delayed Price · Currency is JPY 471.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 473.00 | 475.00 | 469.00 | 471.00 | 471.00 | -0.63% | 410,591 |
| Sep 17, 2026 | 472.00 | 475.00 | 468.00 | 474.00 | 474.00 | 0.85% | 495,723 |
| Sep 16, 2026 | 474.00 | 479.00 | 466.00 | 470.00 | 470.00 | -1.67% | 1,179,200 |
| Sep 15, 2026 | 490.00 | 490.00 | 477.00 | 478.00 | 478.00 | -1.85% | 718,668 |
| Sep 14, 2026 | 484.00 | 488.00 | 478.00 | 487.00 | 487.00 | 0.21% | 360,445 |
| Sep 11, 2026 | 488.00 | 495.00 | 474.00 | 486.00 | 486.00 | -3.57% | 1,438,713 |
| Sep 10, 2026 | 500.00 | 504.00 | 496.00 | 504.00 | 504.00 | -1.18% | 423,216 |
| Sep 9, 2026 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 0.39% | 130,766 |
| Sep 8, 2026 | 516.00 | 516.00 | 508.00 | 508.00 | 508.00 | -0.78% | 157,292 |
| Sep 7, 2026 | 514.00 | 520.00 | 511.00 | 512.00 | 512.00 | -0.97% | 183,752 |
| Sep 4, 2026 | 512.00 | 518.00 | 512.00 | 517.00 | 517.00 | -0.39% | 104,024 |
| Sep 3, 2026 | 514.00 | 519.00 | 509.00 | 519.00 | 519.00 | 1.96% | 129,724 |
| Sep 2, 2026 | 508.00 | 510.00 | 501.00 | 509.00 | 509.00 | -1.36% | 335,684 |
| Sep 1, 2026 | 517.00 | 517.00 | 512.00 | 516.00 | 516.00 | -0.77% | 104,098 |
| Aug 31, 2026 | 520.00 | 523.00 | 514.00 | 520.00 | 520.00 | -0.95% | 150,412 |
| Aug 28, 2026 | 524.00 | 532.00 | 521.00 | 525.00 | 525.00 | -0.57% | 37,279 |
| Aug 27, 2026 | 530.00 | 530.00 | 525.00 | 528.00 | 528.00 | -0.38% | 45,897 |
| Aug 26, 2026 | 528.00 | 532.00 | 525.00 | 530.00 | 530.00 | 2.91% | 152,544 |
| Aug 25, 2026 | 517.00 | 517.00 | 509.00 | 515.00 | 515.00 | -0.58% | 100,185 |
| Aug 24, 2026 | 517.00 | 520.00 | 515.00 | 518.00 | 518.00 | -0.58% | 39,249 |
| Aug 21, 2026 | 517.00 | 521.00 | 516.00 | 521.00 | 521.00 | -0.95% | 65,994 |
| Aug 20, 2026 | 518.00 | 526.00 | 518.00 | 526.00 | 526.00 | 1.94% | 64,597 |
| Aug 19, 2026 | 520.00 | 520.00 | 514.00 | 516.00 | 516.00 | -0.77% | 159,174 |
| Aug 18, 2026 | 520.00 | 524.00 | 517.00 | 520.00 | 520.00 | -2.44% | 110,030 |
| Aug 17, 2026 | 533.00 | 533.00 | 528.00 | 533.00 | 533.00 | 0.76% | 90,452 |
| Aug 14, 2026 | 535.00 | 535.00 | 529.00 | 529.00 | 529.00 | 0.38% | 67,736 |
| Aug 13, 2026 | 530.00 | 531.00 | 526.00 | 527.00 | 527.00 | - | 82,108 |
| Aug 12, 2026 | 538.00 | 538.00 | 527.00 | 527.00 | 527.00 | -5.22% | 203,756 |
| Aug 10, 2026 | 549.00 | 557.00 | 549.00 | 556.00 | 556.00 | 0.36% | 51,654 |
| Aug 7, 2026 | 563.00 | 563.00 | 545.00 | 554.00 | 554.00 | -2.64% | 231,631 |
| Aug 6, 2026 | 571.00 | 573.00 | 566.00 | 569.00 | 569.00 | -0.18% | 169,758 |
| Aug 5, 2026 | 568.00 | 573.00 | 561.00 | 570.00 | 570.00 | 3.45% | 514,603 |
| Aug 4, 2026 | 559.00 | 559.00 | 548.00 | 551.00 | 551.00 | -1.25% | 106,860 |
| Aug 3, 2026 | 550.00 | 562.00 | 549.00 | 558.00 | 558.00 | 3.33% | 339,266 |
| Jul 31, 2026 | 531.00 | 544.00 | 531.00 | 540.00 | 540.00 | 4.25% | 223,616 |
| Jul 30, 2026 | 516.00 | 522.00 | 516.00 | 518.00 | 518.00 | -2.45% | 81,754 |
| Jul 29, 2026 | 532.00 | 535.00 | 522.00 | 531.00 | 531.00 | 0.38% | 351,164 |
| Jul 28, 2026 | 529.00 | 531.00 | 524.00 | 529.00 | 529.00 | 0.76% | 221,325 |
| Jul 27, 2026 | 518.00 | 528.00 | 515.00 | 525.00 | 525.00 | 3.96% | 212,128 |
| Jul 24, 2026 | 503.00 | 506.00 | 498.00 | 505.00 | 505.00 | -0.39% | 241,467 |
| Jul 23, 2026 | 505.00 | 507.00 | 503.00 | 507.00 | 507.00 | -0.20% | 95,923 |
| Jul 22, 2026 | 510.00 | 515.00 | 508.00 | 508.00 | 508.00 | -1.74% | 139,198 |
| Jul 21, 2026 | 518.00 | 521.00 | 513.00 | 517.00 | 517.00 | -1.71% | 105,299 |
| Jul 17, 2026 | 520.00 | 526.00 | 506.00 | 526.00 | 526.00 | 0.57% | 262,901 |
| Jul 16, 2026 | 522.00 | 527.00 | 522.00 | 523.00 | 523.00 | -0.38% | 64,813 |
| Jul 15, 2026 | 525.00 | 527.00 | 521.00 | 525.00 | 525.00 | - | 71,208 |
| Jul 14, 2026 | 511.00 | 527.00 | 510.00 | 525.00 | 525.00 | -1.13% | 282,656 |
| Jul 13, 2026 | 540.00 | 541.00 | 531.00 | 531.00 | 531.00 | -3.80% | 296,399 |
| Jul 10, 2026 | 548.00 | 554.00 | 547.00 | 552.00 | 552.00 | 1.66% | 143,998 |
| Jul 9, 2026 | 535.00 | 543.00 | 531.00 | 543.00 | 543.00 | -0.91% | 242,911 |