NEXT FUNDS Emerging Country Stock - MSCI Emerging Market Index (Unhedged) ETF (TYO:2520)
Japan · Delayed Price · Currency is JPY 1,629.00
+13.50 (0.84%)
At close: Aug 7, 2025, 3:30 PM JST
TYO:2520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,629.00 | 1,639.50 | 1,626.00 | 1,636.00 | - | 0.43% | 5,750 |
| Aug 7, 2025 | 1,609.50 | 1,637.00 | 1,600.00 | 1,629.00 | - | 0.84% | 4,340 |
| Aug 6, 2025 | 1,604.50 | 1,615.50 | 1,603.50 | 1,615.50 | - | 0.31% | 1,880 |
| Aug 5, 2025 | 1,615.00 | 1,615.00 | 1,599.00 | 1,610.50 | - | -0.25% | 2,430 |
| Aug 4, 2025 | 1,614.00 | 1,617.00 | 1,590.00 | 1,614.50 | - | -1.49% | 11,400 |
| Aug 1, 2025 | 1,632.50 | 1,639.00 | 1,625.50 | 1,639.00 | - | 0.46% | 890 |
| Jul 31, 2025 | 1,633.50 | 1,638.50 | 1,628.00 | 1,631.50 | - | -0.12% | 3,840 |
| Jul 30, 2025 | 1,633.50 | 1,639.00 | 1,630.00 | 1,633.50 | - | 0.18% | 1,020 |
| Jul 29, 2025 | 1,642.50 | 1,642.50 | 1,625.00 | 1,630.50 | - | -0.73% | 19,560 |
| Jul 28, 2025 | 1,638.50 | 1,642.50 | 1,610.00 | 1,642.50 | - | 0.89% | 2,150 |
| Jul 25, 2025 | 1,640.00 | 1,640.00 | 1,628.00 | 1,628.00 | - | -0.37% | 2,960 |
| Jul 24, 2025 | 1,642.50 | 1,643.00 | 1,631.00 | 1,634.00 | - | 0.18% | 5,160 |
| Jul 23, 2025 | 1,621.00 | 1,635.00 | 1,618.00 | 1,631.00 | - | 0.62% | 1,990 |
| Jul 22, 2025 | 1,635.00 | 1,635.00 | 1,621.00 | 1,621.00 | - | -0.77% | 4,700 |
| Jul 18, 2025 | 1,639.50 | 1,639.50 | 1,602.00 | 1,633.50 | - | 0.37% | 3,880 |
| Jul 17, 2025 | 1,623.50 | 1,627.50 | 1,616.50 | 1,627.50 | - | 0.15% | 20,710 |
| Jul 16, 2025 | 1,612.50 | 1,629.50 | 1,612.50 | 1,625.00 | - | 1.09% | 2,410 |
| Jul 15, 2025 | 1,599.50 | 1,610.00 | 1,594.00 | 1,607.50 | - | 0.97% | 7,950 |
| Jul 14, 2025 | 1,589.50 | 1,597.50 | 1,582.00 | 1,592.00 | - | 0.03% | 23,780 |
| Jul 11, 2025 | 1,594.50 | 1,599.00 | 1,577.00 | 1,591.50 | - | 0.16% | 2,390 |
| Jul 10, 2025 | 1,586.50 | 1,594.50 | 1,572.50 | 1,589.00 | - | 0.16% | 3,060 |
| Jul 9, 2025 | 1,596.50 | 1,596.50 | 1,580.50 | 1,586.50 | - | 0.28% | 2,930 |
| Jul 8, 2025 | 1,567.50 | 1,582.00 | 1,567.50 | 1,582.00 | - | 1.05% | 970 |
| Jul 7, 2025 | 1,569.50 | 1,569.50 | 1,554.50 | 1,565.50 | - | -0.22% | 2,270 |
| Jul 4, 2025 | 1,595.00 | 1,599.00 | 1,562.50 | 1,569.00 | - | 0.38% | 4,680 |
| Jul 3, 2025 | 1,554.50 | 1,563.00 | 1,554.50 | 1,563.00 | - | 0.29% | 9,020 |
| Jul 2, 2025 | 1,557.00 | 1,562.00 | 1,550.00 | 1,558.50 | - | 0.29% | 1,380 |
| Jul 1, 2025 | 1,548.50 | 1,557.00 | 1,527.50 | 1,554.00 | - | 0.52% | 3,620 |
| Jun 30, 2025 | 1,549.50 | 1,554.00 | 1,523.50 | 1,546.00 | - | -0.13% | 1,910 |
| Jun 27, 2025 | 1,549.50 | 1,552.50 | 1,546.00 | 1,548.00 | - | 0.52% | 5,600 |
| Jun 26, 2025 | 1,540.00 | 1,546.50 | 1,540.00 | 1,540.00 | - | 0.26% | 30,840 |
| Jun 25, 2025 | 1,537.50 | 1,548.50 | 1,530.50 | 1,536.00 | - | 0.46% | 3,490 |
| Jun 24, 2025 | 1,510.00 | 1,531.50 | 1,491.50 | 1,529.00 | - | 1.26% | 1,650 |
| Jun 23, 2025 | 1,513.50 | 1,513.50 | 1,500.00 | 1,510.00 | - | -0.20% | 1,270 |
| Jun 20, 2025 | 1,501.50 | 1,513.00 | 1,494.50 | 1,513.00 | - | 0.77% | 9,090 |
| Jun 19, 2025 | 1,501.50 | 1,501.50 | 1,498.00 | 1,501.50 | - | -0.27% | 430 |
| Jun 18, 2025 | 1,490.50 | 1,513.00 | 1,490.50 | 1,505.50 | - | 0.03% | 8,990 |
| Jun 17, 2025 | 1,498.00 | 1,514.50 | 1,498.00 | 1,505.00 | - | 0.47% | 1,080 |
| Jun 16, 2025 | 1,482.50 | 1,498.50 | 1,482.50 | 1,498.00 | - | 1.11% | 840 |
| Jun 13, 2025 | 1,512.00 | 1,512.00 | 1,461.00 | 1,481.50 | - | -2.02% | 9,040 |
| Jun 12, 2025 | 1,516.00 | 1,520.00 | 1,511.00 | 1,512.00 | - | -0.85% | 700 |
| Jun 11, 2025 | 1,513.00 | 1,525.00 | 1,500.00 | 1,525.00 | - | 1.30% | 1,730 |
| Jun 10, 2025 | 1,497.00 | 1,521.00 | 1,497.00 | 1,505.50 | - | 0.57% | 1,950 |
| Jun 9, 2025 | 1,485.50 | 1,498.00 | 1,485.50 | 1,497.00 | - | 0.81% | 890 |
| Jun 6, 2025 | 1,482.50 | 1,485.00 | 1,475.00 | 1,485.00 | - | 1.61% | 4,380 |
| Jun 5, 2025 | 1,456.50 | 1,467.00 | 1,456.50 | 1,461.50 | - | 1.04% | 460 |
| Jun 4, 2025 | 1,453.50 | 1,468.00 | 1,446.50 | 1,446.50 | - | 0.66% | 3,370 |
| Jun 3, 2025 | 1,430.00 | 1,447.00 | 1,430.00 | 1,437.00 | - | 0.74% | 1,320 |
| Jun 2, 2025 | 1,432.00 | 1,439.00 | 1,420.50 | 1,426.50 | - | -1.55% | 4,310 |
| May 30, 2025 | 1,475.50 | 1,486.50 | 1,449.00 | 1,449.00 | - | -1.96% | 580 |