Skip to main content
logo
NEXT FUNDS MSCI Japan Empowering Women Select Index ETF (TYO:2518)
Japan flag Japan · Delayed Price · Currency is JPY
2,440.00
+1.00 (0.04%)
At close: Sep 18, 2026

TYO:2518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,454.002,454.002,427.002,440.002,440.000.04%504
Sep 17, 20262,446.002,452.002,439.002,439.002,439.000.83%551
Sep 16, 20262,445.002,445.002,419.002,419.002,419.000.37%69
Sep 15, 20262,418.002,423.002,410.002,410.002,410.00-0.21%10,035
Sep 14, 20262,400.002,416.002,399.002,415.002,415.000.67%24
Sep 11, 20262,406.002,406.002,370.002,399.002,399.00-0.29%5,590
Sep 10, 20262,390.002,406.002,390.002,406.002,406.00-7
Sep 9, 20262,418.002,419.002,393.002,406.002,406.00-0.50%53
Sep 8, 20262,456.002,456.002,418.002,418.002,418.00-1.02%290
Sep 7, 20262,447.002,457.002,438.002,443.002,443.000.16%15,178
Sep 4, 20262,452.002,452.002,417.002,439.002,439.00-0.53%42
Sep 3, 20262,410.002,452.002,410.002,452.002,452.001.62%142
Sep 2, 20262,434.002,434.002,413.002,413.002,413.00-2.43%237
Sep 1, 20262,456.002,473.002,444.002,473.002,473.000.69%323
Aug 31, 20262,470.002,470.002,420.002,456.002,456.000.24%23
Aug 28, 20262,422.002,452.002,422.002,450.002,450.001.20%151
Aug 27, 20262,452.002,452.002,421.002,421.002,421.000.25%193
Aug 26, 20262,455.002,455.002,410.002,415.002,415.000.37%128
Aug 25, 20262,391.002,408.002,389.002,406.002,406.000.67%92
Aug 24, 20262,435.002,435.002,384.002,390.002,390.000.21%80
Aug 21, 20262,434.002,434.002,370.002,385.002,385.00-2.05%150
Aug 20, 20262,436.002,436.002,364.002,435.002,435.00-0.33%468
Aug 19, 20262,431.002,443.002,358.002,443.002,443.00-709
Aug 18, 20262,457.002,457.002,443.002,443.002,443.00-0.53%67
Aug 17, 20262,469.002,469.002,449.002,456.002,456.00-0.61%93
Aug 14, 20262,433.002,480.002,433.002,471.002,471.003.74%181
Aug 13, 20262,465.002,468.002,382.002,382.002,382.00-2.38%15,544
Aug 12, 20262,431.002,440.002,422.002,440.002,440.000.99%237
Aug 10, 20262,403.002,420.002,403.002,416.002,416.000.96%5,525
Aug 7, 20262,382.002,393.002,381.002,393.002,393.000.46%20
Aug 6, 20262,379.002,382.002,364.002,382.002,382.000.72%88
Aug 5, 20262,313.002,365.002,313.002,365.002,365.002.20%562
Aug 4, 20262,379.002,379.002,309.002,314.002,314.00-0.69%151
Aug 3, 20262,364.002,364.002,285.002,330.002,330.00-1.48%10,277
Jul 31, 20262,379.002,388.002,355.002,365.002,365.001.55%79
Jul 30, 20262,417.002,417.002,317.002,329.002,329.00-1.69%719
Jul 29, 20262,370.002,370.002,325.002,369.002,369.00-874
Jul 28, 20262,400.002,410.002,358.002,369.002,369.00-2.27%110
Jul 27, 20262,420.002,427.002,407.002,424.002,424.001.25%26,089
Jul 24, 20262,414.002,414.002,388.002,394.002,394.00-0.95%115
Jul 23, 20262,357.002,422.002,357.002,417.002,417.000.50%229
Jul 22, 20262,439.002,439.002,405.002,405.002,405.000.67%15,275
Jul 21, 20262,386.002,389.002,353.002,389.002,389.002.27%30,264
Jul 17, 20262,433.002,433.002,309.002,336.002,336.00-2.87%877
Jul 16, 20262,471.002,471.002,405.002,405.002,405.00-4.15%702
Jul 15, 20262,462.002,509.002,430.002,509.002,509.002.41%312
Jul 14, 20262,448.002,450.002,392.002,450.002,450.001.96%16
Jul 13, 20262,450.002,450.002,399.002,403.002,403.000.13%79
Jul 10, 20262,469.002,469.002,400.002,400.002,400.00-1.07%111
Jul 9, 20262,398.002,426.002,390.002,426.002,426.001.21%464