NEXT FUNDS MSCI Japan Empowering Women Select Index ETF (TYO:2518)
Japan · Delayed Price · Currency is JPY 2,100.00
+16.00 (0.77%)
At close: Feb 6, 2026
TYO:2518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,903.00 | 1,912.00 | 1,897.00 | 1,910.00 | 1,910.00 | -0.16% | 357 |
| Dec 17, 2025 | 1,898.00 | 1,916.00 | 1,898.00 | 1,913.00 | 1,913.00 | -0.36% | 3,484 |
| Dec 16, 2025 | 1,946.00 | 1,946.00 | 1,916.00 | 1,920.00 | 1,920.00 | -1.64% | 477 |
| Dec 15, 2025 | 1,951.00 | 1,952.00 | 1,938.00 | 1,952.00 | 1,952.00 | 0.62% | 762 |
| Dec 12, 2025 | 1,911.00 | 1,940.00 | 1,911.00 | 1,940.00 | 1,940.00 | 1.62% | 14,393 |
| Dec 11, 2025 | 1,933.00 | 1,933.00 | 1,908.00 | 1,909.00 | 1,909.00 | -0.42% | 382 |
| Dec 10, 2025 | 1,924.00 | 1,931.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.26% | 1,445 |
| Dec 9, 2025 | 1,926.00 | 1,930.00 | 1,921.00 | 1,922.00 | 1,922.00 | 0.16% | 231 |
| Dec 8, 2025 | 1,950.00 | 1,950.00 | 1,909.00 | 1,919.00 | 1,919.00 | 0.47% | 7,311 |
| Dec 5, 2025 | 1,915.00 | 1,918.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.04% | 153 |
| Dec 4, 2025 | 1,910.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.53% | 3,768 |
| Dec 3, 2025 | 1,934.00 | 1,934.00 | 1,890.00 | 1,901.00 | 1,901.00 | 0.37% | 1,333 |
| Dec 2, 2025 | 1,900.00 | 1,900.00 | 1,893.00 | 1,894.00 | 1,894.00 | 0.32% | 196 |
| Dec 1, 2025 | 1,910.00 | 1,910.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.89% | 255 |
| Nov 28, 2025 | 1,908.00 | 1,909.00 | 1,904.00 | 1,905.00 | 1,905.00 | -0.16% | 158 |
| Nov 27, 2025 | 1,913.00 | 1,915.00 | 1,907.00 | 1,908.00 | 1,908.00 | 0.37% | 7 |
| Nov 26, 2025 | 1,874.00 | 1,901.00 | 1,874.00 | 1,901.00 | 1,901.00 | 2.09% | 5,272 |
| Nov 25, 2025 | 1,904.00 | 1,904.00 | 1,857.00 | 1,862.00 | 1,862.00 | -0.11% | 272 |