NEXT FUNDS MSCI Japan Empowering Women Select Index ETF (TYO:2518)
Japan · Delayed Price · Currency is JPY 2,100.00
0.00 (0.00%)
At close: Mar 6, 2026
TYO:2518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,089.00 | 2,101.00 | 2,073.00 | 2,100.00 | 2,100.00 | - | 208 |
| Mar 5, 2026 | 2,113.00 | 2,128.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2.94% | 769 |
| Mar 4, 2026 | 2,042.00 | 2,070.00 | 2,024.00 | 2,040.00 | 2,040.00 | -3.77% | 11,146 |
| Mar 3, 2026 | 2,225.00 | 2,225.00 | 2,120.00 | 2,120.00 | 2,120.00 | -2.53% | 609 |
| Mar 2, 2026 | 2,252.00 | 2,252.00 | 2,150.00 | 2,175.00 | 2,175.00 | -1.85% | 532 |
| Feb 27, 2026 | 2,198.00 | 2,218.00 | 2,196.00 | 2,216.00 | 2,216.00 | 0.73% | 1,389 |
| Feb 26, 2026 | 2,203.00 | 2,209.00 | 2,196.00 | 2,200.00 | 2,200.00 | 0.92% | 124 |
| Feb 25, 2026 | 2,172.00 | 2,182.00 | 2,155.00 | 2,180.00 | 2,180.00 | 0.93% | 100 |
| Feb 24, 2026 | 2,162.00 | 2,162.00 | 2,145.00 | 2,160.00 | 2,160.00 | -0.09% | 264 |
| Feb 20, 2026 | 2,169.00 | 2,169.00 | 2,155.00 | 2,162.00 | 2,162.00 | -1.14% | 132 |
| Feb 19, 2026 | 2,170.00 | 2,187.00 | 2,170.00 | 2,187.00 | 2,187.00 | 0.97% | 82 |
| Feb 18, 2026 | 2,152.00 | 2,166.00 | 2,152.00 | 2,166.00 | 2,166.00 | 1.64% | 87 |
| Feb 17, 2026 | 2,151.00 | 2,153.00 | 2,130.00 | 2,131.00 | 2,131.00 | -1.25% | 111 |
| Feb 16, 2026 | 2,171.00 | 2,171.00 | 2,151.00 | 2,158.00 | 2,158.00 | -0.60% | 415 |
| Feb 13, 2026 | 2,198.00 | 2,198.00 | 2,168.00 | 2,171.00 | 2,171.00 | -1.45% | 2,242 |
| Feb 12, 2026 | 2,207.00 | 2,207.00 | 2,196.00 | 2,203.00 | 2,203.00 | 0.23% | 94 |
| Feb 10, 2026 | 2,200.00 | 2,207.00 | 2,177.00 | 2,198.00 | 2,198.00 | 1.95% | 3,335 |
| Feb 9, 2026 | 2,120.00 | 2,170.00 | 2,120.00 | 2,156.00 | 2,156.00 | 2.67% | 1,732 |
| Feb 6, 2026 | 2,080.00 | 2,100.00 | 2,057.00 | 2,100.00 | 2,100.00 | 0.77% | 1,059 |
| Feb 5, 2026 | 2,119.00 | 2,119.00 | 2,083.00 | 2,084.00 | 2,084.00 | -0.10% | 31 |
| Feb 4, 2026 | 2,037.00 | 2,087.00 | 2,037.00 | 2,086.00 | 2,086.00 | -0.05% | 199 |
| Feb 3, 2026 | 2,081.00 | 2,091.00 | 2,060.00 | 2,087.00 | 2,087.00 | 2.76% | 3,601 |
| Feb 2, 2026 | 2,050.00 | 2,072.00 | 2,027.00 | 2,031.00 | 2,031.00 | -0.68% | 73,712 |
| Jan 30, 2026 | 2,035.00 | 2,045.00 | 2,030.00 | 2,045.00 | 2,045.00 | 0.54% | 19,035 |
| Jan 29, 2026 | 2,034.00 | 2,034.00 | 2,015.00 | 2,034.00 | 2,034.00 | 0.05% | 666 |
| Jan 28, 2026 | 2,022.00 | 2,033.00 | 2,022.00 | 2,033.00 | 2,033.00 | -0.05% | 849 |
| Jan 27, 2026 | 2,023.00 | 2,037.00 | 2,018.00 | 2,034.00 | 2,034.00 | 0.35% | 409 |
| Jan 26, 2026 | 2,033.00 | 2,036.00 | 2,026.00 | 2,027.00 | 2,027.00 | -2.03% | 129 |
| Jan 23, 2026 | 2,058.00 | 2,072.00 | 2,058.00 | 2,069.00 | 2,069.00 | 0.49% | 449 |
| Jan 22, 2026 | 2,061.00 | 2,061.00 | 2,053.00 | 2,059.00 | 2,059.00 | 1.33% | 35 |
| Jan 21, 2026 | 2,060.00 | 2,060.00 | 2,026.00 | 2,032.00 | 2,032.00 | -1.45% | 161 |
| Jan 20, 2026 | 2,118.00 | 2,118.00 | 2,060.00 | 2,062.00 | 2,062.00 | -1.81% | 765 |
| Jan 19, 2026 | 2,083.00 | 2,100.00 | 2,063.00 | 2,100.00 | 2,100.00 | 0.86% | 82 |
| Jan 16, 2026 | 2,081.00 | 2,082.00 | 2,077.00 | 2,082.00 | 2,082.00 | -0.19% | 32 |
| Jan 15, 2026 | 2,068.00 | 2,086.00 | 2,068.00 | 2,086.00 | 2,086.00 | 0.53% | 350 |
| Jan 14, 2026 | 2,056.00 | 2,075.00 | 2,056.00 | 2,075.00 | 2,075.00 | 0.97% | 533 |
| Jan 13, 2026 | 2,037.00 | 2,059.00 | 2,037.00 | 2,055.00 | 2,055.00 | 2.24% | 359 |
| Jan 9, 2026 | 1,999.00 | 2,010.00 | 1,993.00 | 2,010.00 | 2,010.00 | 0.80% | 470 |
| Jan 8, 2026 | 2,008.00 | 2,008.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.85% | 520 |
| Jan 7, 2026 | 2,004.00 | 2,013.00 | 2,004.00 | 2,011.00 | 2,011.00 | -0.20% | 136 |
| Jan 6, 2026 | 1,998.00 | 2,018.00 | 1,982.00 | 2,015.00 | 2,015.00 | 2.91% | 197 |
| Jan 5, 2026 | 1,941.00 | 1,985.00 | 1,941.00 | 1,958.00 | 1,958.00 | 0.62% | 642 |
| Dec 30, 2025 | 1,948.00 | 1,950.00 | 1,945.00 | 1,946.00 | 1,946.00 | - | 69 |
| Dec 29, 2025 | 1,948.00 | 1,955.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.10% | 104 |
| Dec 26, 2025 | 1,953.00 | 1,959.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.05% | 101 |
| Dec 25, 2025 | 1,953.00 | 1,953.00 | 1,942.00 | 1,947.00 | 1,947.00 | 0.15% | 180 |
| Dec 24, 2025 | 1,951.00 | 1,955.00 | 1,940.00 | 1,944.00 | 1,944.00 | -0.31% | 663 |
| Dec 23, 2025 | 1,980.00 | 1,980.00 | 1,945.00 | 1,950.00 | 1,950.00 | 0.52% | 468 |
| Dec 22, 2025 | 1,958.00 | 1,958.00 | 1,936.00 | 1,940.00 | 1,940.00 | 0.36% | 153 |
| Dec 19, 2025 | 1,914.00 | 1,933.00 | 1,914.00 | 1,933.00 | 1,933.00 | 1.20% | 75 |