Nikko Asset Management Co. Ltd. - Listed Index Fund Nikkei Semiconductor Stock (TYO:213A)
Japan · Delayed Price · Currency is JPY 292.40
+11.30 (4.02%)
Last updated: Mar 5, 2026, 11:29 AM JST
TYO:213A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 286.80 | 295.60 | 275.70 | 281.10 | 281.10 | -4.78% | 727,510 |
| Mar 3, 2026 | 304.90 | 309.30 | 295.20 | 295.20 | 295.20 | -3.43% | 477,700 |
| Mar 2, 2026 | 297.70 | 306.70 | 297.60 | 305.70 | 305.70 | -1.70% | 556,110 |
| Feb 27, 2026 | 307.00 | 311.00 | 301.90 | 311.00 | 311.00 | -0.32% | 785,620 |
| Feb 26, 2026 | 320.50 | 320.60 | 305.00 | 312.00 | 312.00 | -1.11% | 969,310 |
| Feb 25, 2026 | 308.60 | 315.50 | 307.10 | 315.50 | 315.50 | 3.48% | 412,880 |
| Feb 24, 2026 | 297.90 | 305.40 | 295.80 | 304.90 | 304.90 | 1.94% | 221,250 |
| Feb 20, 2026 | 297.70 | 299.10 | 292.50 | 299.10 | 299.10 | -0.20% | 270,710 |
| Feb 19, 2026 | 301.90 | 305.50 | 299.00 | 299.70 | 299.70 | 0.54% | 604,540 |
| Feb 18, 2026 | 296.90 | 298.40 | 295.00 | 298.10 | 298.10 | 0.71% | 82,830 |
| Feb 17, 2026 | 297.40 | 297.60 | 292.00 | 296.00 | 296.00 | - | 123,960 |
| Feb 16, 2026 | 303.40 | 303.70 | 296.00 | 296.00 | 296.00 | -1.60% | 357,620 |
| Feb 13, 2026 | 297.00 | 304.60 | 295.00 | 300.80 | 300.80 | 1.97% | 420,680 |
| Feb 12, 2026 | 292.50 | 296.70 | 292.00 | 295.00 | 295.00 | 2.29% | 483,850 |
| Feb 10, 2026 | 288.60 | 291.00 | 288.20 | 288.40 | 288.40 | 0.07% | 377,880 |
| Feb 9, 2026 | 292.50 | 294.00 | 283.50 | 288.20 | 288.20 | 4.04% | 557,670 |
| Feb 6, 2026 | 268.40 | 278.00 | 266.40 | 277.00 | 277.00 | 1.73% | 472,650 |
| Feb 5, 2026 | 272.10 | 278.10 | 260.00 | 272.30 | 272.30 | -2.65% | 1,560,220 |
| Feb 4, 2026 | 279.70 | 280.40 | 276.30 | 279.70 | 279.70 | -1.17% | 654,380 |
| Feb 3, 2026 | 274.40 | 283.00 | 274.00 | 283.00 | 283.00 | 7.40% | 618,290 |
| Feb 2, 2026 | 274.30 | 281.60 | 263.50 | 263.50 | 263.50 | -6.23% | 512,200 |
| Jan 30, 2026 | 279.50 | 283.30 | 276.80 | 281.00 | 281.00 | 0.25% | 638,570 |
| Jan 29, 2026 | 292.20 | 292.20 | 277.30 | 280.30 | 280.30 | -2.30% | 1,649,190 |
| Jan 28, 2026 | 277.50 | 286.90 | 275.90 | 286.90 | 286.90 | 2.68% | 549,700 |
| Jan 27, 2026 | 270.20 | 279.40 | 268.20 | 279.40 | 279.40 | 4.14% | 174,500 |
| Jan 26, 2026 | 265.70 | 272.90 | 265.40 | 268.30 | 268.30 | -1.72% | 410,260 |
| Jan 23, 2026 | 281.10 | 281.10 | 271.90 | 273.00 | 273.00 | -2.50% | 660,720 |
| Jan 22, 2026 | 272.00 | 281.20 | 269.70 | 280.00 | 280.00 | 7.24% | 1,194,730 |
| Jan 21, 2026 | 250.80 | 262.50 | 235.00 | 261.10 | 261.10 | 0.89% | 327,770 |
| Jan 20, 2026 | 264.90 | 264.90 | 255.30 | 258.80 | 258.80 | -1.67% | 225,080 |
| Jan 19, 2026 | 259.50 | 263.20 | 257.00 | 263.20 | 263.20 | 1.19% | 633,580 |
| Jan 16, 2026 | 259.00 | 260.40 | 255.50 | 260.10 | 260.10 | 1.36% | 309,330 |
| Jan 15, 2026 | 257.90 | 257.90 | 251.00 | 256.60 | 256.60 | 0.23% | 128,580 |
| Jan 14, 2026 | 252.10 | 256.00 | 250.60 | 256.00 | 256.00 | 3.23% | 161,720 |
| Jan 13, 2026 | 249.80 | 249.80 | 247.00 | 248.00 | 248.00 | 4.73% | 480,920 |
| Jan 9, 2026 | 236.00 | 237.20 | 231.70 | 236.80 | 236.80 | 0.64% | 97,500 |
| Jan 8, 2026 | 238.70 | 239.20 | 234.50 | 235.30 | 235.30 | -1.18% | 108,250 |
| Jan 7, 2026 | 240.00 | 244.60 | 238.10 | 238.10 | 238.10 | 0.55% | 299,120 |
| Jan 6, 2026 | 235.30 | 236.90 | 232.80 | 236.80 | 235.40 | 2.07% | 137,630 |
| Jan 5, 2026 | 227.70 | 232.70 | 226.70 | 232.00 | 230.63 | 5.60% | 846,990 |
| Dec 30, 2025 | 218.70 | 220.80 | 218.10 | 219.70 | 218.40 | -0.05% | 120,530 |
| Dec 29, 2025 | 225.00 | 225.00 | 219.70 | 219.80 | 218.50 | -1.48% | 96,140 |
| Dec 26, 2025 | 219.40 | 224.00 | 219.40 | 223.10 | 221.78 | 2.81% | 140,680 |
| Dec 25, 2025 | 220.00 | 221.20 | 217.00 | 217.00 | 215.72 | -0.55% | 55,400 |
| Dec 24, 2025 | 216.90 | 219.20 | 216.60 | 218.20 | 216.91 | 1.25% | 139,680 |
| Dec 23, 2025 | 215.00 | 215.80 | 214.30 | 215.50 | 214.23 | 0.23% | 54,320 |
| Dec 22, 2025 | 212.30 | 216.90 | 212.20 | 215.00 | 213.73 | 3.56% | 420,720 |
| Dec 19, 2025 | 208.10 | 208.10 | 205.90 | 207.60 | 206.37 | 1.17% | 57,350 |
| Dec 18, 2025 | 204.20 | 205.40 | 202.80 | 205.20 | 203.99 | -1.91% | 248,610 |
| Dec 17, 2025 | 205.20 | 209.20 | 205.00 | 209.20 | 207.96 | 1.55% | 53,750 |