NEXT FUNDS International Equity MSCI-KOKUSAI (Yen-Hedged) ETF (TYO:2514)
Japan · Delayed Price · Currency is JPY 1,766.00
-19.00 (-1.06%)
Last updated: Apr 2, 2026, 1:27 PM JST
TYO:2514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,785.00 | 1,794.00 | 1,772.00 | 1,772.00 | - | -0.73% | 12 |
| Apr 1, 2026 | 1,779.00 | 1,786.00 | 1,777.00 | 1,785.00 | 1,785.00 | 2.47% | 18,276 |
| Mar 31, 2026 | 1,735.00 | 1,745.00 | 1,720.00 | 1,742.00 | 1,742.00 | 0.40% | 55,512 |
| Mar 30, 2026 | 1,726.00 | 1,735.00 | 1,716.00 | 1,735.00 | 1,735.00 | -1.64% | 4,984 |
| Mar 27, 2026 | 1,763.00 | 1,765.00 | 1,759.00 | 1,764.00 | 1,764.00 | -0.90% | 928 |
| Mar 26, 2026 | 1,799.00 | 1,799.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.34% | 5,928 |
| Mar 25, 2026 | 1,795.00 | 1,795.00 | 1,783.00 | 1,786.00 | 1,786.00 | 1.08% | 2,663 |
| Mar 24, 2026 | 1,769.00 | 1,781.00 | 1,764.00 | 1,767.00 | 1,767.00 | 1.38% | 2,238 |
| Mar 23, 2026 | 1,752.00 | 1,755.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.73% | 35,698 |
| Mar 19, 2026 | 1,793.00 | 1,799.00 | 1,791.00 | 1,792.00 | 1,792.00 | -2.13% | 1,826 |
| Mar 18, 2026 | 1,821.00 | 1,831.00 | 1,821.00 | 1,831.00 | 1,831.00 | 1.44% | 1,958 |
| Mar 17, 2026 | 1,814.00 | 1,814.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 637 |
| Mar 16, 2026 | 1,806.00 | 1,810.00 | 1,803.00 | 1,810.00 | 1,810.00 | -0.17% | 622 |
| Mar 13, 2026 | 1,811.00 | 1,818.00 | 1,809.00 | 1,813.00 | 1,813.00 | -0.17% | 3,107 |
| Mar 12, 2026 | 1,825.00 | 1,825.00 | 1,814.00 | 1,816.00 | 1,816.00 | -1.47% | 3,083 |
| Mar 11, 2026 | 1,856.00 | 1,856.00 | 1,842.00 | 1,843.00 | 1,843.00 | 0.38% | 37,602 |
| Mar 10, 2026 | 1,831.00 | 1,839.00 | 1,829.00 | 1,836.00 | 1,836.00 | 2.23% | 983 |
| Mar 9, 2026 | 1,813.00 | 1,814.00 | 1,778.00 | 1,796.00 | 1,796.00 | -3.08% | 67,346 |
| Mar 6, 2026 | 1,850.00 | 1,855.00 | 1,849.00 | 1,853.00 | 1,853.00 | -0.16% | 31,281 |
| Mar 5, 2026 | 1,858.00 | 1,867.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.43% | 38,676 |
| Mar 4, 2026 | 1,858.00 | 1,859.00 | 1,843.00 | 1,848.00 | 1,840.00 | -1.02% | 67,899 |
| Mar 3, 2026 | 1,882.00 | 1,882.00 | 1,867.00 | 1,867.00 | 1,858.92 | 0.05% | 24,297 |
| Mar 2, 2026 | 1,872.00 | 1,876.00 | 1,866.00 | 1,866.00 | 1,857.92 | -1.22% | 4,349 |
| Feb 27, 2026 | 1,892.00 | 1,892.00 | 1,885.00 | 1,889.00 | 1,880.82 | -0.53% | 32,770 |
| Feb 26, 2026 | 1,897.00 | 1,900.00 | 1,897.00 | 1,899.00 | 1,890.78 | 0.53% | 445 |
| Feb 25, 2026 | 1,894.00 | 1,894.00 | 1,885.00 | 1,889.00 | 1,880.82 | 0.64% | 487 |
| Feb 24, 2026 | 1,875.00 | 1,879.00 | 1,873.00 | 1,877.00 | 1,868.87 | -0.32% | 10,408 |
| Feb 20, 2026 | 1,896.00 | 1,896.00 | 1,880.00 | 1,883.00 | 1,874.85 | 0.05% | 470 |
| Feb 19, 2026 | 1,879.00 | 1,886.00 | 1,879.00 | 1,882.00 | 1,873.85 | 0.27% | 2,932 |
| Feb 18, 2026 | 1,867.00 | 1,877.00 | 1,867.00 | 1,877.00 | 1,868.87 | 0.91% | 1,128 |
| Feb 17, 2026 | 1,874.00 | 1,874.00 | 1,859.00 | 1,860.00 | 1,851.95 | -0.53% | 111,989 |
| Feb 16, 2026 | 1,887.00 | 1,887.00 | 1,868.00 | 1,870.00 | 1,861.90 | 0.38% | 7,649 |
| Feb 13, 2026 | 1,875.00 | 1,875.00 | 1,862.00 | 1,863.00 | 1,854.94 | -1.84% | 1,446 |
| Feb 12, 2026 | 1,891.00 | 1,899.00 | 1,891.00 | 1,898.00 | 1,889.78 | 0.21% | 32,144 |
| Feb 10, 2026 | 1,893.00 | 1,896.00 | 1,892.00 | 1,894.00 | 1,885.80 | 0.32% | 9,901 |
| Feb 9, 2026 | 1,894.00 | 1,894.00 | 1,886.00 | 1,888.00 | 1,879.83 | 2.22% | 1,327 |
| Feb 6, 2026 | 1,840.00 | 1,850.00 | 1,835.00 | 1,847.00 | 1,839.00 | -1.55% | 29,910 |
| Feb 5, 2026 | 1,893.00 | 1,893.00 | 1,871.00 | 1,876.00 | 1,867.88 | -0.48% | 802 |
| Feb 4, 2026 | 1,887.00 | 1,887.00 | 1,880.00 | 1,885.00 | 1,876.84 | -0.89% | 2,530 |
| Feb 3, 2026 | 1,892.00 | 1,903.00 | 1,892.00 | 1,902.00 | 1,893.77 | 2.15% | 6,099 |
| Feb 2, 2026 | 1,876.00 | 1,884.00 | 1,859.00 | 1,862.00 | 1,853.94 | -1.01% | 10,145 |
| Jan 30, 2026 | 1,895.00 | 1,895.00 | 1,881.00 | 1,881.00 | 1,872.86 | -1.00% | 158 |
| Jan 29, 2026 | 1,919.00 | 1,919.00 | 1,890.00 | 1,900.00 | 1,891.77 | -0.37% | 1,622 |
| Jan 28, 2026 | 1,908.00 | 1,908.00 | 1,896.00 | 1,907.00 | 1,898.74 | 0.63% | 2,342 |
| Jan 27, 2026 | 1,889.00 | 1,897.00 | 1,888.00 | 1,895.00 | 1,886.80 | 0.74% | 30,393 |
| Jan 26, 2026 | 1,881.00 | 1,885.00 | 1,874.00 | 1,881.00 | 1,872.86 | -0.27% | 67,111 |
| Jan 23, 2026 | 1,885.00 | 1,886.00 | 1,880.00 | 1,886.00 | 1,877.84 | 0.43% | 464 |
| Jan 22, 2026 | 1,861.00 | 1,881.00 | 1,861.00 | 1,878.00 | 1,869.87 | 0.91% | 73,835 |
| Jan 21, 2026 | 1,869.00 | 1,869.00 | 1,854.00 | 1,861.00 | 1,852.94 | -0.59% | 33,622 |
| Jan 20, 2026 | 1,890.00 | 1,890.00 | 1,871.00 | 1,872.00 | 1,863.90 | -0.16% | 10,253 |