NEXT FUNDS Japan High Dividend Equity Active ETF (TYO:2084)
Japan · Delayed Price · Currency is JPY 3,926.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2084 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,929.00 | 3,929.00 | 3,885.00 | 3,926.00 | 3,926.00 | 0.33% | 2,395 |
| Sep 17, 2026 | 3,890.00 | 3,921.00 | 3,887.00 | 3,913.00 | 3,913.00 | 1.11% | 7,640 |
| Sep 16, 2026 | 3,867.00 | 3,876.00 | 3,834.00 | 3,870.00 | 3,870.00 | 1.04% | 3,640 |
| Sep 15, 2026 | 3,882.00 | 3,882.00 | 3,822.00 | 3,830.00 | 3,830.00 | -0.80% | 7,131 |
| Sep 14, 2026 | 3,827.00 | 3,868.00 | 3,816.00 | 3,861.00 | 3,861.00 | 0.70% | 1,926 |
| Sep 11, 2026 | 3,815.00 | 3,834.00 | 3,760.00 | 3,834.00 | 3,834.00 | - | 13,989 |
| Sep 10, 2026 | 3,831.00 | 3,834.00 | 3,797.00 | 3,834.00 | 3,834.00 | -0.49% | 4,553 |
| Sep 9, 2026 | 3,834.00 | 3,853.00 | 3,816.00 | 3,853.00 | 3,853.00 | -0.49% | 8,173 |
| Sep 8, 2026 | 3,896.00 | 3,896.00 | 3,832.00 | 3,872.00 | 3,872.00 | -0.72% | 38,508 |
| Sep 7, 2026 | 3,880.00 | 3,930.00 | 3,880.00 | 3,900.00 | 3,900.00 | 0.49% | 22,238 |
| Sep 4, 2026 | 3,936.00 | 3,936.00 | 3,850.00 | 3,881.00 | 3,881.00 | -0.94% | 17,490 |
| Sep 3, 2026 | 3,924.00 | 3,925.00 | 3,873.00 | 3,918.00 | 3,918.00 | 1.50% | 7,481 |
| Sep 2, 2026 | 3,940.00 | 3,940.00 | 3,860.00 | 3,860.00 | 3,860.00 | -2.57% | 7,627 |
| Sep 1, 2026 | 3,910.00 | 3,967.00 | 3,892.00 | 3,962.00 | 3,962.00 | 1.05% | 8,376 |
| Aug 31, 2026 | 3,890.00 | 3,921.00 | 3,862.00 | 3,921.00 | 3,921.00 | 0.33% | 3,708 |
| Aug 28, 2026 | 3,892.00 | 3,915.00 | 3,879.00 | 3,908.00 | 3,908.00 | 0.44% | 5,673 |
| Aug 27, 2026 | 3,935.00 | 3,935.00 | 3,874.00 | 3,891.00 | 3,891.00 | 0.03% | 5,603 |
| Aug 26, 2026 | 3,873.00 | 3,893.00 | 3,871.00 | 3,890.00 | 3,890.00 | 0.67% | 2,216 |
| Aug 25, 2026 | 3,868.00 | 3,888.00 | 3,857.00 | 3,864.00 | 3,864.00 | -0.10% | 2,182 |
| Aug 24, 2026 | 3,880.00 | 3,880.00 | 3,843.00 | 3,868.00 | 3,868.00 | 0.57% | 4,589 |
| Aug 21, 2026 | 3,806.00 | 3,846.00 | 3,797.00 | 3,846.00 | 3,846.00 | 0.89% | 2,223 |
| Aug 20, 2026 | 3,830.00 | 3,830.00 | 3,779.00 | 3,812.00 | 3,812.00 | 1.11% | 5,848 |
| Aug 19, 2026 | 3,873.00 | 3,873.00 | 3,758.00 | 3,770.00 | 3,770.00 | -3.03% | 19,044 |
| Aug 18, 2026 | 3,860.00 | 3,901.00 | 3,860.00 | 3,888.00 | 3,888.00 | -0.31% | 2,103 |
| Aug 17, 2026 | 3,900.00 | 3,905.00 | 3,870.00 | 3,900.00 | 3,900.00 | 0.52% | 5,671 |
| Aug 14, 2026 | 3,859.00 | 3,897.00 | 3,858.00 | 3,880.00 | 3,880.00 | 0.57% | 3,050 |
| Aug 13, 2026 | 3,837.00 | 3,871.00 | 3,825.00 | 3,858.00 | 3,858.00 | 0.63% | 8,478 |
| Aug 12, 2026 | 3,829.00 | 3,834.00 | 3,800.00 | 3,834.00 | 3,834.00 | 0.89% | 6,342 |
| Aug 10, 2026 | 3,801.00 | 3,814.00 | 3,783.00 | 3,800.00 | 3,800.00 | 0.13% | 4,567 |
| Aug 7, 2026 | 3,783.00 | 3,799.00 | 3,768.00 | 3,795.00 | 3,795.00 | 0.40% | 4,240 |
| Aug 6, 2026 | 3,744.00 | 3,781.00 | 3,744.00 | 3,780.00 | 3,780.00 | 0.83% | 5,852 |
| Aug 5, 2026 | 3,740.00 | 3,749.00 | 3,712.00 | 3,749.00 | 3,749.00 | 1.32% | 18,396 |
| Aug 4, 2026 | 3,758.00 | 3,761.00 | 3,657.00 | 3,700.00 | 3,700.00 | 0.14% | 7,634 |
| Aug 3, 2026 | 3,754.00 | 3,754.00 | 3,608.00 | 3,695.00 | 3,695.00 | -1.28% | 29,951 |
| Jul 31, 2026 | 3,770.00 | 3,770.00 | 3,717.00 | 3,743.00 | 3,743.00 | 0.48% | 17,391 |
| Jul 30, 2026 | 3,764.00 | 3,764.00 | 3,667.00 | 3,725.00 | 3,725.00 | -0.13% | 8,662 |
| Jul 29, 2026 | 3,724.00 | 3,734.00 | 3,675.00 | 3,730.00 | 3,730.00 | - | 29,380 |
| Jul 28, 2026 | 3,775.00 | 3,775.00 | 3,698.00 | 3,730.00 | 3,730.00 | -1.19% | 35,877 |
| Jul 27, 2026 | 3,732.00 | 3,796.00 | 3,732.00 | 3,775.00 | 3,775.00 | 0.91% | 4,358 |
| Jul 24, 2026 | 3,752.00 | 3,756.00 | 3,730.00 | 3,741.00 | 3,741.00 | -1.24% | 8,420 |
| Jul 23, 2026 | 3,752.00 | 3,790.00 | 3,748.00 | 3,788.00 | 3,788.00 | 1.36% | 6,818 |
| Jul 22, 2026 | 3,742.00 | 3,795.00 | 3,737.00 | 3,737.00 | 3,737.00 | 0.08% | 34,913 |
| Jul 21, 2026 | 3,680.00 | 3,734.00 | 3,656.00 | 3,734.00 | 3,734.00 | 0.62% | 13,126 |
| Jul 17, 2026 | 3,711.00 | 3,711.00 | 3,586.00 | 3,711.00 | 3,711.00 | -0.62% | 43,178 |
| Jul 16, 2026 | 3,780.00 | 3,780.00 | 3,717.00 | 3,734.00 | 3,734.00 | -1.09% | 11,341 |
| Jul 15, 2026 | 3,743.00 | 3,775.00 | 3,725.00 | 3,775.00 | 3,775.00 | 1.48% | 64,369 |
| Jul 14, 2026 | 3,667.00 | 3,720.00 | 3,664.00 | 3,720.00 | 3,720.00 | 0.27% | 115,101 |
| Jul 13, 2026 | 3,754.00 | 3,754.00 | 3,670.00 | 3,710.00 | 3,710.00 | -0.32% | 8,871 |
| Jul 10, 2026 | 3,711.00 | 3,736.00 | 3,708.00 | 3,722.00 | 3,722.00 | 0.35% | 7,423 |
| Jul 9, 2026 | 3,702.00 | 3,716.00 | 3,689.00 | 3,709.00 | 3,709.00 | -0.13% | 12,052 |