Nomura - Next Funds Foreign Bond FTSE World Government Bond Index (ex Japan Yen-Hedged) ETF (TYO:2512)
Japan · Delayed Price · Currency is JPY 711.50
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 710.00 | 712.60 | 710.00 | 711.50 | 711.50 | 0.10% | 2,550 |
| Sep 17, 2026 | 709.90 | 710.80 | 708.90 | 710.80 | 710.80 | 0.31% | 11,220 |
| Sep 16, 2026 | 707.60 | 711.10 | 707.60 | 708.60 | 708.60 | -0.17% | 14,900 |
| Sep 15, 2026 | 711.20 | 711.20 | 708.70 | 709.80 | 709.80 | -0.04% | 6,060 |
| Sep 14, 2026 | 719.70 | 719.70 | 709.90 | 710.10 | 710.10 | -0.24% | 8,740 |
| Sep 11, 2026 | 712.50 | 712.50 | 709.20 | 711.80 | 711.80 | -0.14% | 624,480 |
| Sep 10, 2026 | 712.60 | 715.30 | 712.60 | 712.80 | 712.80 | -0.39% | 8,320 |
| Sep 9, 2026 | 716.90 | 716.90 | 715.10 | 715.60 | 715.60 | 0.08% | 21,670 |
| Sep 8, 2026 | 719.20 | 719.20 | 715.00 | 715.00 | 715.00 | -0.14% | 116,140 |
| Sep 7, 2026 | 714.50 | 717.40 | 714.50 | 716.00 | 716.00 | 0.07% | 380,240 |
| Sep 4, 2026 | 723.60 | 723.60 | 715.50 | 715.50 | 715.50 | -0.13% | 105,070 |
| Sep 3, 2026 | 727.80 | 729.90 | 725.20 | 726.30 | 716.40 | 0.15% | 100,340 |
| Sep 2, 2026 | 728.00 | 728.00 | 725.20 | 725.20 | 715.31 | -0.38% | 36,100 |
| Sep 1, 2026 | 730.80 | 730.80 | 728.00 | 728.00 | 718.08 | -0.05% | 60,050 |
| Aug 31, 2026 | 726.40 | 730.80 | 726.40 | 728.40 | 718.47 | 0.05% | 656,220 |
| Aug 28, 2026 | 730.10 | 730.80 | 728.00 | 728.00 | 718.08 | -0.30% | 29,430 |
| Aug 27, 2026 | 731.20 | 731.20 | 729.30 | 730.20 | 720.25 | -0.23% | 463,390 |
| Aug 26, 2026 | 730.60 | 732.00 | 730.30 | 731.90 | 721.92 | 0.34% | 416,410 |
| Aug 25, 2026 | 730.00 | 730.00 | 728.40 | 729.40 | 719.46 | -0.07% | 5,720 |
| Aug 24, 2026 | 729.40 | 730.00 | 728.00 | 729.90 | 719.95 | 0.08% | 16,460 |
| Aug 21, 2026 | 729.10 | 729.60 | 728.00 | 729.30 | 719.36 | -0.05% | 3,560 |
| Aug 20, 2026 | 728.00 | 730.70 | 727.90 | 729.70 | 719.75 | 0.23% | 7,290 |
| Aug 19, 2026 | 728.90 | 729.10 | 727.80 | 728.00 | 718.08 | -0.15% | 7,510 |
| Aug 18, 2026 | 728.80 | 729.10 | 727.70 | 729.10 | 719.16 | - | 4,450 |
| Aug 17, 2026 | 727.70 | 730.10 | 727.70 | 729.10 | 719.16 | -0.33% | 32,410 |
| Aug 14, 2026 | 732.40 | 732.40 | 730.00 | 731.50 | 721.53 | 0.11% | 28,390 |
| Aug 13, 2026 | 729.00 | 731.40 | 729.00 | 730.70 | 720.74 | 0.08% | 2,280 |
| Aug 12, 2026 | 731.80 | 731.80 | 729.20 | 730.10 | 720.15 | -0.23% | 6,760 |
| Aug 10, 2026 | 729.40 | 731.80 | 729.40 | 731.80 | 721.83 | 0.21% | 8,860 |
| Aug 7, 2026 | 730.90 | 730.90 | 730.00 | 730.30 | 720.35 | -0.23% | 194,180 |
| Aug 6, 2026 | 732.00 | 732.30 | 731.50 | 732.00 | 722.02 | -0.04% | 96,380 |
| Aug 5, 2026 | 731.00 | 732.40 | 730.50 | 732.30 | 722.32 | 0.29% | 11,570 |
| Aug 4, 2026 | 729.40 | 730.40 | 728.80 | 730.20 | 720.25 | 0.12% | 28,160 |
| Aug 3, 2026 | 730.20 | 730.20 | 728.30 | 729.30 | 719.36 | -0.25% | 10,150 |
| Jul 31, 2026 | 727.00 | 731.10 | 727.00 | 731.10 | 721.13 | 0.14% | 81,130 |
| Jul 30, 2026 | 727.80 | 730.10 | 727.80 | 730.10 | 720.15 | -0.22% | 131,910 |
| Jul 29, 2026 | 729.40 | 731.70 | 729.40 | 731.70 | 721.73 | 0.49% | 3,060 |
| Jul 28, 2026 | 730.60 | 731.30 | 728.10 | 728.10 | 718.18 | 0.03% | 8,430 |
| Jul 27, 2026 | 729.50 | 731.10 | 727.90 | 727.90 | 717.98 | -0.01% | 264,160 |
| Jul 24, 2026 | 728.40 | 728.40 | 727.50 | 728.00 | 718.08 | -0.16% | 206,780 |
| Jul 23, 2026 | 729.70 | 729.70 | 728.70 | 729.20 | 719.26 | -0.14% | 14,550 |
| Jul 22, 2026 | 729.00 | 730.50 | 729.00 | 730.20 | 720.25 | -0.21% | 24,540 |
| Jul 21, 2026 | 733.00 | 733.00 | 730.00 | 731.70 | 721.73 | -0.14% | 24,730 |
| Jul 17, 2026 | 731.00 | 732.70 | 730.80 | 732.70 | 722.71 | - | 139,340 |
| Jul 16, 2026 | 731.30 | 733.00 | 731.30 | 732.70 | 722.71 | 0.03% | 6,570 |
| Jul 15, 2026 | 733.40 | 733.40 | 731.20 | 732.50 | 722.52 | 0.19% | 397,610 |
| Jul 14, 2026 | 731.90 | 731.90 | 730.80 | 731.10 | 721.13 | -0.22% | 31,680 |
| Jul 13, 2026 | 733.20 | 733.20 | 731.50 | 732.70 | 722.71 | 0.08% | 14,820 |
| Jul 10, 2026 | 729.50 | 734.40 | 729.50 | 732.10 | 722.12 | -0.37% | 12,180 |
| Jul 9, 2026 | 732.40 | 734.80 | 730.80 | 734.80 | 724.78 | 0.14% | 148,980 |