Nikko Asset Management Co. Ltd. - Listed Index Fund Nikkei Semiconductor Stock (TYO:213A)
Japan · Delayed Price · Currency is JPY 393.60
0.00 (0.00%)
At close: Sep 18, 2026
TYO:213A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 383.00 | 395.90 | 382.60 | 393.60 | 393.60 | 4.90% | 1,277,750 |
| Sep 17, 2026 | 385.80 | 386.90 | 373.80 | 375.20 | 375.20 | -1.52% | 435,140 |
| Sep 16, 2026 | 378.50 | 381.00 | 372.60 | 381.00 | 381.00 | 0.03% | 345,070 |
| Sep 15, 2026 | 372.50 | 383.30 | 368.00 | 380.90 | 380.90 | 0.95% | 416,650 |
| Sep 14, 2026 | 368.20 | 379.80 | 366.50 | 377.30 | 377.30 | -2.73% | 730,020 |
| Sep 11, 2026 | 389.80 | 390.10 | 381.20 | 387.90 | 387.90 | -4.17% | 801,920 |
| Sep 10, 2026 | 401.30 | 406.00 | 395.90 | 404.80 | 404.80 | 0.32% | 480,510 |
| Sep 9, 2026 | 404.00 | 411.70 | 400.60 | 403.50 | 403.50 | -0.42% | 724,750 |
| Sep 8, 2026 | 413.90 | 424.30 | 404.40 | 405.20 | 405.20 | -3.09% | 452,910 |
| Sep 7, 2026 | 410.70 | 418.30 | 410.70 | 418.10 | 418.10 | 6.04% | 735,980 |
| Sep 4, 2026 | 389.00 | 399.80 | 387.00 | 394.30 | 394.30 | 1.15% | 379,950 |
| Sep 3, 2026 | 390.20 | 392.10 | 383.30 | 389.80 | 389.80 | 0.57% | 259,770 |
| Sep 2, 2026 | 388.60 | 391.40 | 385.30 | 387.60 | 387.60 | -2.12% | 380,310 |
| Sep 1, 2026 | 395.00 | 400.00 | 386.50 | 396.00 | 396.00 | -0.28% | 651,030 |
| Aug 31, 2026 | 385.00 | 397.10 | 378.80 | 397.10 | 397.10 | 0.28% | 1,265,670 |
| Aug 28, 2026 | 405.10 | 408.20 | 396.00 | 396.00 | 396.00 | -2.77% | 534,880 |
| Aug 27, 2026 | 412.00 | 413.30 | 397.90 | 407.30 | 407.30 | 1.57% | 666,970 |
| Aug 26, 2026 | 399.80 | 403.00 | 391.30 | 401.00 | 401.00 | -0.22% | 530,200 |
| Aug 25, 2026 | 393.10 | 401.90 | 387.00 | 401.90 | 401.90 | 0.75% | 662,840 |
| Aug 24, 2026 | 411.20 | 412.00 | 398.00 | 398.90 | 398.90 | -2.28% | 920,440 |
| Aug 21, 2026 | 397.50 | 410.00 | 396.50 | 408.20 | 408.20 | 0.67% | 591,710 |
| Aug 20, 2026 | 402.60 | 406.00 | 395.00 | 405.50 | 405.50 | 1.78% | 1,147,490 |
| Aug 19, 2026 | 402.80 | 411.80 | 395.00 | 398.40 | 398.40 | -6.65% | 1,979,420 |
| Aug 18, 2026 | 449.80 | 449.80 | 424.60 | 426.80 | 426.80 | -5.11% | 1,253,870 |
| Aug 17, 2026 | 430.10 | 449.80 | 430.00 | 449.80 | 449.80 | 5.79% | 1,309,960 |
| Aug 14, 2026 | 435.10 | 442.40 | 423.30 | 425.20 | 425.20 | 0.57% | 1,811,670 |
| Aug 13, 2026 | 423.00 | 432.40 | 420.70 | 422.80 | 422.80 | 3.12% | 1,616,050 |
| Aug 12, 2026 | 402.00 | 415.30 | 397.90 | 410.00 | 410.00 | 1.76% | 1,187,750 |
| Aug 10, 2026 | 397.00 | 404.20 | 394.00 | 402.90 | 402.90 | 2.52% | 1,491,470 |
| Aug 7, 2026 | 402.60 | 405.30 | 377.50 | 393.00 | 393.00 | -1.92% | 1,003,310 |
| Aug 6, 2026 | 405.00 | 406.60 | 396.40 | 400.70 | 400.70 | -5.65% | 1,094,560 |
| Aug 5, 2026 | 424.60 | 427.70 | 418.80 | 424.70 | 424.70 | 3.94% | 2,257,400 |
| Aug 4, 2026 | 404.30 | 408.60 | 386.70 | 408.60 | 408.60 | 3.89% | 887,030 |
| Aug 3, 2026 | 383.00 | 400.60 | 378.90 | 393.30 | 393.30 | -2.41% | 1,429,340 |
| Jul 31, 2026 | 401.10 | 403.00 | 381.70 | 403.00 | 403.00 | 16.78% | 2,837,650 |
| Jul 30, 2026 | 335.80 | 365.80 | 329.10 | 345.10 | 345.10 | 2.71% | 5,517,900 |
| Jul 29, 2026 | 358.80 | 376.50 | 329.00 | 336.00 | 336.00 | -7.79% | 3,704,780 |
| Jul 28, 2026 | 377.40 | 384.00 | 364.40 | 364.40 | 364.40 | -12.49% | 4,486,880 |
| Jul 27, 2026 | 428.90 | 428.90 | 405.00 | 416.40 | 416.40 | -1.47% | 1,129,800 |
| Jul 24, 2026 | 443.90 | 447.60 | 416.30 | 422.60 | 422.60 | -6.48% | 1,355,340 |
| Jul 23, 2026 | 464.80 | 470.50 | 449.90 | 451.90 | 451.90 | 0.27% | 937,310 |
| Jul 22, 2026 | 471.30 | 475.60 | 448.90 | 450.70 | 450.70 | 1.46% | 1,615,030 |
| Jul 21, 2026 | 419.70 | 446.50 | 413.10 | 444.20 | 444.20 | 7.63% | 2,165,810 |
| Jul 17, 2026 | 430.10 | 431.40 | 401.10 | 412.70 | 412.70 | -10.69% | 5,263,010 |
| Jul 16, 2026 | 483.20 | 483.50 | 455.70 | 462.10 | 462.10 | -7.80% | 2,798,340 |
| Jul 15, 2026 | 494.60 | 503.00 | 487.80 | 501.20 | 501.20 | 3.77% | 2,142,180 |
| Jul 14, 2026 | 464.40 | 483.40 | 457.50 | 483.00 | 483.00 | 1.64% | 1,820,100 |
| Jul 13, 2026 | 501.30 | 509.80 | 468.50 | 475.20 | 475.20 | -5.23% | 2,399,960 |
| Jul 10, 2026 | 517.00 | 523.90 | 500.90 | 501.40 | 501.40 | 0.48% | 2,185,190 |
| Jul 9, 2026 | 491.20 | 506.90 | 490.10 | 499.00 | 499.00 | 5.72% | 2,091,140 |