NEXT FUNDS Japan Growth Equity Active ETF (TYO:2083)
Japan · Delayed Price · Currency is JPY 3,941.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2083 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,950.00 | 3,950.00 | 3,910.00 | 3,941.00 | 3,941.00 | 0.41% | 3,029 |
| Sep 17, 2026 | 3,935.00 | 3,949.00 | 3,898.00 | 3,925.00 | 3,925.00 | 0.77% | 6,382 |
| Sep 16, 2026 | 3,885.00 | 3,909.00 | 3,885.00 | 3,895.00 | 3,895.00 | -0.38% | 2,383 |
| Sep 15, 2026 | 3,856.00 | 3,910.00 | 3,856.00 | 3,910.00 | 3,910.00 | -0.03% | 4,629 |
| Sep 14, 2026 | 3,848.00 | 3,911.00 | 3,840.00 | 3,911.00 | 3,911.00 | 1.85% | 1,941 |
| Sep 11, 2026 | 3,841.00 | 3,880.00 | 3,817.00 | 3,840.00 | 3,840.00 | -0.85% | 3,193 |
| Sep 10, 2026 | 3,852.00 | 3,891.00 | 3,838.00 | 3,873.00 | 3,873.00 | -0.46% | 3,323 |
| Sep 9, 2026 | 3,871.00 | 3,902.00 | 3,871.00 | 3,891.00 | 3,891.00 | 0.08% | 19,704 |
| Sep 8, 2026 | 3,970.00 | 3,980.00 | 3,888.00 | 3,888.00 | 3,888.00 | -2.09% | 78,310 |
| Sep 7, 2026 | 3,991.00 | 3,992.00 | 3,961.00 | 3,971.00 | 3,971.00 | 0.25% | 3,691 |
| Sep 4, 2026 | 3,967.00 | 3,970.00 | 3,923.00 | 3,961.00 | 3,961.00 | 0.41% | 3,054 |
| Sep 3, 2026 | 3,986.00 | 3,986.00 | 3,915.00 | 3,945.00 | 3,945.00 | 0.64% | 5,624 |
| Sep 2, 2026 | 4,015.00 | 4,018.00 | 3,920.00 | 3,920.00 | 3,920.00 | -3.66% | 14,866 |
| Sep 1, 2026 | 4,047.00 | 4,077.00 | 4,030.00 | 4,069.00 | 4,069.00 | 0.62% | 3,767 |
| Aug 31, 2026 | 4,005.00 | 4,052.00 | 3,982.00 | 4,044.00 | 4,044.00 | -0.05% | 7,589 |
| Aug 28, 2026 | 4,020.00 | 4,064.00 | 4,020.00 | 4,046.00 | 4,046.00 | 1.02% | 4,593 |
| Aug 27, 2026 | 4,039.00 | 4,039.00 | 3,995.00 | 4,005.00 | 4,005.00 | 0.25% | 5,340 |
| Aug 26, 2026 | 3,973.00 | 4,000.00 | 3,973.00 | 3,995.00 | 3,995.00 | 0.25% | 6,016 |
| Aug 25, 2026 | 3,980.00 | 3,985.00 | 3,950.00 | 3,985.00 | 3,985.00 | 0.45% | 5,925 |
| Aug 24, 2026 | 3,973.00 | 3,973.00 | 3,947.00 | 3,967.00 | 3,967.00 | 0.33% | 2,745 |
| Aug 21, 2026 | 3,966.00 | 3,966.00 | 3,921.00 | 3,954.00 | 3,954.00 | -0.43% | 6,251 |
| Aug 20, 2026 | 3,985.00 | 3,985.00 | 3,942.00 | 3,971.00 | 3,971.00 | 1.38% | 8,871 |
| Aug 19, 2026 | 3,955.00 | 3,970.00 | 3,900.00 | 3,917.00 | 3,917.00 | -3.66% | 11,229 |
| Aug 18, 2026 | 4,079.00 | 4,099.00 | 4,031.00 | 4,066.00 | 4,066.00 | -1.09% | 6,983 |
| Aug 17, 2026 | 4,159.00 | 4,159.00 | 4,077.00 | 4,111.00 | 4,111.00 | -0.39% | 11,916 |
| Aug 14, 2026 | 4,100.00 | 4,129.00 | 4,090.00 | 4,127.00 | 4,127.00 | 0.66% | 5,389 |
| Aug 13, 2026 | 4,100.00 | 4,100.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.89% | 4,001 |
| Aug 12, 2026 | 4,030.00 | 4,065.00 | 4,030.00 | 4,064.00 | 4,064.00 | 1.22% | 5,345 |
| Aug 10, 2026 | 3,981.00 | 4,057.00 | 3,981.00 | 4,015.00 | 4,015.00 | 1.80% | 5,072 |
| Aug 7, 2026 | 3,998.00 | 3,998.00 | 3,937.00 | 3,944.00 | 3,944.00 | -0.65% | 5,484 |
| Aug 6, 2026 | 4,014.00 | 4,014.00 | 3,924.00 | 3,970.00 | 3,970.00 | -1.12% | 6,335 |
| Aug 5, 2026 | 3,963.00 | 4,015.00 | 3,950.00 | 4,015.00 | 4,015.00 | 3.13% | 8,156 |
| Aug 4, 2026 | 3,959.00 | 3,959.00 | 3,854.00 | 3,893.00 | 3,893.00 | -1.69% | 4,150 |
| Aug 3, 2026 | 3,982.00 | 3,982.00 | 3,815.00 | 3,960.00 | 3,960.00 | 0.89% | 9,905 |
| Jul 31, 2026 | 3,961.00 | 4,031.00 | 3,824.00 | 3,925.00 | 3,925.00 | 2.67% | 6,274 |
| Jul 30, 2026 | 3,820.00 | 3,874.00 | 3,790.00 | 3,823.00 | 3,823.00 | 0.29% | 7,716 |
| Jul 29, 2026 | 3,811.00 | 3,847.00 | 3,781.00 | 3,812.00 | 3,812.00 | 0.03% | 6,337 |
| Jul 28, 2026 | 3,895.00 | 3,895.00 | 3,780.00 | 3,811.00 | 3,811.00 | -2.23% | 10,569 |
| Jul 27, 2026 | 3,859.00 | 3,898.00 | 3,859.00 | 3,898.00 | 3,898.00 | 1.72% | 4,394 |
| Jul 24, 2026 | 3,842.00 | 3,850.00 | 3,819.00 | 3,832.00 | 3,832.00 | -2.04% | 10,413 |
| Jul 23, 2026 | 3,870.00 | 3,912.00 | 3,870.00 | 3,912.00 | 3,912.00 | 1.61% | 3,362 |
| Jul 22, 2026 | 3,906.00 | 3,920.00 | 3,850.00 | 3,850.00 | 3,850.00 | -0.85% | 5,788 |
| Jul 21, 2026 | 3,830.00 | 3,883.00 | 3,801.00 | 3,883.00 | 3,883.00 | 1.65% | 5,110 |
| Jul 17, 2026 | 3,875.00 | 3,890.00 | 3,750.00 | 3,820.00 | 3,820.00 | -2.18% | 10,958 |
| Jul 16, 2026 | 3,942.00 | 3,945.00 | 3,900.00 | 3,905.00 | 3,905.00 | -1.01% | 3,135 |
| Jul 15, 2026 | 3,955.00 | 3,960.00 | 3,900.00 | 3,945.00 | 3,945.00 | 1.39% | 2,215 |
| Jul 14, 2026 | 3,877.00 | 3,937.00 | 3,875.00 | 3,891.00 | 3,891.00 | -0.21% | 3,978 |
| Jul 13, 2026 | 3,955.00 | 3,955.00 | 3,875.00 | 3,899.00 | 3,899.00 | -1.14% | 5,893 |
| Jul 10, 2026 | 3,935.00 | 3,961.00 | 3,904.00 | 3,944.00 | 3,944.00 | 1.18% | 4,104 |
| Jul 9, 2026 | 3,938.00 | 3,938.00 | 3,885.00 | 3,898.00 | 3,898.00 | -0.31% | 4,131 |