NEXT FUNDS International Equity MSCI-KOKUSAI (Unhedged) ETF (TYO:2513)
Japan · Delayed Price · Currency is JPY 3,542.00
+59.00 (1.69%)
At close: Sep 18, 2026
TYO:2513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,501.00 | 3,542.00 | 3,497.00 | 3,542.00 | 3,542.00 | 1.69% | 1,695 |
| Sep 17, 2026 | 3,481.00 | 3,496.00 | 3,476.00 | 3,483.00 | 3,483.00 | 0.35% | 1,747 |
| Sep 16, 2026 | 3,465.00 | 3,475.00 | 3,464.00 | 3,471.00 | 3,471.00 | 0.26% | 7,844 |
| Sep 15, 2026 | 3,459.00 | 3,468.00 | 3,456.00 | 3,462.00 | 3,462.00 | 0.14% | 29,777 |
| Sep 14, 2026 | 3,465.00 | 3,465.00 | 3,435.00 | 3,457.00 | 3,457.00 | -0.09% | 2,934 |
| Sep 11, 2026 | 3,453.00 | 3,464.00 | 3,448.00 | 3,460.00 | 3,460.00 | -0.06% | 8,821 |
| Sep 10, 2026 | 3,456.00 | 3,464.00 | 3,453.00 | 3,462.00 | 3,462.00 | -0.20% | 3,469 |
| Sep 9, 2026 | 3,485.00 | 3,485.00 | 3,455.00 | 3,469.00 | 3,469.00 | -0.46% | 115,351 |
| Sep 8, 2026 | 3,520.00 | 3,520.00 | 3,474.00 | 3,485.00 | 3,485.00 | -1.69% | 69,405 |
| Sep 7, 2026 | 3,550.00 | 3,559.00 | 3,544.00 | 3,545.00 | 3,545.00 | -0.45% | 9,968 |
| Sep 4, 2026 | 3,575.00 | 3,593.00 | 3,550.00 | 3,561.00 | 3,561.00 | -0.36% | 4,138 |
| Sep 3, 2026 | 3,620.00 | 3,620.00 | 3,578.00 | 3,594.00 | 3,574.00 | -0.72% | 3,190 |
| Sep 2, 2026 | 3,652.00 | 3,675.00 | 3,608.00 | 3,620.00 | 3,599.86 | -1.63% | 60,346 |
| Sep 1, 2026 | 3,646.00 | 3,750.00 | 3,637.00 | 3,680.00 | 3,659.52 | 0.71% | 394,981 |
| Aug 31, 2026 | 3,650.00 | 3,654.00 | 3,643.00 | 3,654.00 | 3,633.67 | -0.08% | 1,217 |
| Aug 28, 2026 | 3,651.00 | 3,662.00 | 3,651.00 | 3,657.00 | 3,636.65 | 0.27% | 3,413 |
| Aug 27, 2026 | 3,657.00 | 3,660.00 | 3,647.00 | 3,647.00 | 3,626.71 | -0.16% | 22,932 |
| Aug 26, 2026 | 3,648.00 | 3,653.00 | 3,628.00 | 3,653.00 | 3,632.67 | 0.30% | 43,067 |
| Aug 25, 2026 | 3,632.00 | 3,642.00 | 3,623.00 | 3,642.00 | 3,621.73 | 0.44% | 1,845 |
| Aug 24, 2026 | 3,666.00 | 3,666.00 | 3,621.00 | 3,626.00 | 3,605.82 | 0.14% | 6,312 |
| Aug 21, 2026 | 3,614.00 | 3,622.00 | 3,614.00 | 3,621.00 | 3,600.85 | -0.36% | 75,645 |
| Aug 20, 2026 | 3,628.00 | 3,635.00 | 3,622.00 | 3,634.00 | 3,613.78 | 0.11% | 46,980 |
| Aug 19, 2026 | 3,656.00 | 3,656.00 | 3,624.00 | 3,630.00 | 3,609.80 | -0.68% | 77,463 |
| Aug 18, 2026 | 3,664.00 | 3,664.00 | 3,649.00 | 3,655.00 | 3,634.66 | -0.60% | 39,829 |
| Aug 17, 2026 | 3,680.00 | 3,680.00 | 3,667.00 | 3,677.00 | 3,656.54 | -0.11% | 41,170 |
| Aug 14, 2026 | 3,690.00 | 3,690.00 | 3,676.00 | 3,681.00 | 3,660.52 | 0.35% | 48,368 |
| Aug 13, 2026 | 3,656.00 | 3,668.00 | 3,656.00 | 3,668.00 | 3,647.59 | 0.27% | 45,359 |
| Aug 12, 2026 | 3,660.00 | 3,660.00 | 3,650.00 | 3,658.00 | 3,637.64 | 0.38% | 1,988 |
| Aug 10, 2026 | 3,625.00 | 3,644.00 | 3,622.00 | 3,644.00 | 3,623.72 | 0.72% | 15,427 |
| Aug 7, 2026 | 3,626.00 | 3,626.00 | 3,612.00 | 3,618.00 | 3,597.87 | 0.06% | 23,306 |
| Aug 6, 2026 | 3,610.00 | 3,616.00 | 3,607.00 | 3,616.00 | 3,595.88 | -0.11% | 16,608 |
| Aug 5, 2026 | 3,607.00 | 3,620.00 | 3,607.00 | 3,620.00 | 3,599.86 | 1.69% | 6,955 |
| Aug 4, 2026 | 3,557.00 | 3,565.00 | 3,544.00 | 3,560.00 | 3,540.19 | 1.63% | 52,948 |
| Aug 3, 2026 | 3,541.00 | 3,541.00 | 3,474.00 | 3,503.00 | 3,483.51 | -1.96% | 139,047 |
| Jul 31, 2026 | 3,571.00 | 3,580.00 | 3,566.00 | 3,573.00 | 3,553.12 | -0.17% | 71,020 |
| Jul 30, 2026 | 3,562.00 | 3,586.00 | 3,562.00 | 3,579.00 | 3,559.08 | -1.05% | 26,012 |
| Jul 29, 2026 | 3,629.00 | 3,634.00 | 3,597.00 | 3,617.00 | 3,596.87 | 0.56% | 4,617 |
| Jul 28, 2026 | 3,603.00 | 3,607.00 | 3,595.00 | 3,597.00 | 3,576.98 | -0.96% | 1,383 |
| Jul 27, 2026 | 3,631.00 | 3,633.00 | 3,617.00 | 3,632.00 | 3,611.79 | 0.86% | 2,053 |
| Jul 24, 2026 | 3,599.00 | 3,604.00 | 3,592.00 | 3,601.00 | 3,580.96 | -0.63% | 414 |
| Jul 23, 2026 | 3,612.00 | 3,626.00 | 3,612.00 | 3,624.00 | 3,603.83 | 0.36% | 11,729 |
| Jul 22, 2026 | 3,621.00 | 3,627.00 | 3,611.00 | 3,611.00 | 3,590.91 | 0.42% | 8,591 |
| Jul 21, 2026 | 3,584.00 | 3,601.00 | 3,578.00 | 3,596.00 | 3,575.99 | -0.14% | 8,194 |
| Jul 17, 2026 | 3,618.00 | 3,618.00 | 3,591.00 | 3,601.00 | 3,580.96 | -0.96% | 12,054 |
| Jul 16, 2026 | 3,626.00 | 3,637.00 | 3,626.00 | 3,636.00 | 3,615.77 | 0.22% | 3,333 |
| Jul 15, 2026 | 3,624.00 | 3,628.00 | 3,614.00 | 3,628.00 | 3,607.81 | 0.42% | 3,617 |
| Jul 14, 2026 | 3,604.00 | 3,614.00 | 3,592.00 | 3,613.00 | 3,592.89 | -0.17% | 63,294 |
| Jul 13, 2026 | 3,613.00 | 3,619.00 | 3,594.00 | 3,619.00 | 3,598.86 | - | 60,267 |
| Jul 10, 2026 | 3,618.00 | 3,619.00 | 3,592.00 | 3,619.00 | 3,598.86 | 0.50% | 90,919 |
| Jul 9, 2026 | 3,590.00 | 3,601.00 | 3,588.00 | 3,601.00 | 3,580.96 | -0.25% | 31,788 |