NEXT NOTES Nifty Total Returns(TR) Daily Inverse Index ETN (TYO:2047)
Japan · Delayed Price · Currency is JPY 3,539.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2047 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,462.00 | 3,539.00 | 3,462.00 | 3,539.00 | 3,539.00 | 4.70% | 7 |
| Sep 15, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 2 |
| Sep 14, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 1 |
| Sep 11, 2026 | 3,404.00 | 3,467.00 | 3,380.00 | 3,380.00 | 3,380.00 | -2.54% | 61 |
| Sep 10, 2026 | 3,438.00 | 3,468.00 | 3,438.00 | 3,468.00 | 3,468.00 | 3.31% | 304 |
| Sep 9, 2026 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | -2.36% | 4 |
| Sep 8, 2026 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 1.06% | 101 |
| Sep 7, 2026 | 3,347.00 | 3,402.00 | 3,347.00 | 3,402.00 | 3,402.00 | -0.23% | 32 |
| Sep 4, 2026 | 3,472.00 | 3,472.00 | 3,410.00 | 3,410.00 | 3,410.00 | -2.85% | 3 |
| Sep 3, 2026 | 3,523.00 | 3,523.00 | 3,420.00 | 3,510.00 | 3,510.00 | 1.12% | 35 |
| Sep 2, 2026 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | 0.09% | 126 |
| Sep 1, 2026 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | -0.06% | 57 |
| Aug 25, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3.37% | 1 |
| Aug 24, 2026 | 3,356.00 | 3,357.00 | 3,356.00 | 3,357.00 | 3,357.00 | 0.21% | 4 |
| Aug 20, 2026 | 3,333.00 | 3,350.00 | 3,333.00 | 3,350.00 | 3,350.00 | -3.35% | 32 |
| Aug 19, 2026 | 3,456.00 | 3,469.00 | 3,456.00 | 3,466.00 | 3,466.00 | 0.29% | 472 |
| Aug 18, 2026 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3.44% | 100 |
| Aug 17, 2026 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | -2.05% | 1 |
| Aug 14, 2026 | 3,341.00 | 3,411.00 | 3,341.00 | 3,411.00 | 3,411.00 | -0.90% | 102 |
| Aug 13, 2026 | 3,411.00 | 3,448.00 | 3,411.00 | 3,442.00 | 3,442.00 | 0.88% | 202 |
| Aug 12, 2026 | 3,391.00 | 3,413.00 | 3,391.00 | 3,412.00 | 3,412.00 | 0.62% | 3 |
| Aug 10, 2026 | 3,392.00 | 3,392.00 | 3,391.00 | 3,391.00 | 3,391.00 | -0.03% | 101 |
| Aug 7, 2026 | 3,361.00 | 3,392.00 | 3,361.00 | 3,392.00 | 3,392.00 | 0.24% | 3 |
| Aug 6, 2026 | 3,361.00 | 3,384.00 | 3,361.00 | 3,384.00 | 3,384.00 | 0.68% | 2 |
| Aug 5, 2026 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 1.85% | 102 |
| Aug 4, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -1.81% | 10 |
| Aug 3, 2026 | 3,424.00 | 3,424.00 | 3,300.00 | 3,361.00 | 3,361.00 | -2.61% | 208 |
| Jul 30, 2026 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 0.06% | 1 |
| Jul 29, 2026 | 3,485.00 | 3,485.00 | 3,449.00 | 3,449.00 | 3,449.00 | -1.12% | 41 |
| Jul 28, 2026 | 3,485.00 | 3,500.00 | 3,485.00 | 3,488.00 | 3,488.00 | 0.66% | 22 |
| Jul 27, 2026 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | -3.75% | 4 |
| Jul 24, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1.27% | 4 |
| Jul 23, 2026 | 3,457.00 | 3,555.00 | 3,457.00 | 3,555.00 | 3,555.00 | 0.99% | 2 |
| Jul 22, 2026 | 3,442.00 | 3,520.00 | 3,442.00 | 3,520.00 | 3,520.00 | 1.47% | 2 |
| Jul 21, 2026 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 1.26% | 1 |
| Jul 17, 2026 | 3,517.00 | 3,517.00 | 3,426.00 | 3,426.00 | 3,426.00 | -2.56% | 13 |
| Jul 16, 2026 | 3,416.00 | 3,516.00 | 3,416.00 | 3,516.00 | 3,516.00 | 0.23% | 6 |
| Jul 15, 2026 | 3,428.00 | 3,523.00 | 3,428.00 | 3,508.00 | 3,508.00 | -1.16% | 5 |
| Jul 13, 2026 | 3,575.00 | 3,575.00 | 3,549.00 | 3,549.00 | 3,549.00 | 2.72% | 31 |
| Jul 10, 2026 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | -2.79% | 1 |
| Jul 9, 2026 | 3,472.00 | 3,554.00 | 3,472.00 | 3,554.00 | 3,554.00 | 2.84% | 6 |
| Jul 8, 2026 | 3,462.00 | 3,462.00 | 3,456.00 | 3,456.00 | 3,456.00 | 1.89% | 4 |
| Jul 7, 2026 | 3,498.00 | 3,501.00 | 3,392.00 | 3,392.00 | 3,392.00 | -3.09% | 154 |
| Jul 6, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.11% | 10 |
| Jul 1, 2026 | 3,512.00 | 3,600.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.11% | 3 |
| Jun 30, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.32% | 1 |
| Jun 26, 2026 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 0.23% | 1 |
| Jun 24, 2026 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | -1.36% | 10 |
| Jun 23, 2026 | 3,528.00 | 3,529.00 | 3,528.00 | 3,529.00 | 3,529.00 | 1.79% | 8 |
| Jun 22, 2026 | 3,475.00 | 3,501.00 | 3,464.00 | 3,467.00 | 3,467.00 | -0.97% | 138 |