NZAM ETF TOPIX (TYO:2524)
Japan · Delayed Price · Currency is JPY 4,182.00
+12.00 (0.29%)
At close: Sep 18, 2026
TYO:2524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,177.00 | 4,182.00 | 4,165.00 | 4,182.00 | 4,182.00 | 0.29% | 32,756 |
| Sep 17, 2026 | 4,181.00 | 4,195.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0.46% | 26,763 |
| Sep 16, 2026 | 4,152.00 | 4,156.00 | 4,147.00 | 4,151.00 | 4,151.00 | 0.61% | 35,282 |
| Sep 15, 2026 | 4,146.00 | 4,152.00 | 4,117.00 | 4,126.00 | 4,126.00 | -0.58% | 78,798 |
| Sep 14, 2026 | 4,116.00 | 4,151.00 | 4,116.00 | 4,150.00 | 4,150.00 | 0.90% | 100,365 |
| Sep 11, 2026 | 4,072.00 | 4,114.00 | 4,065.00 | 4,113.00 | 4,113.00 | -0.60% | 127,699 |
| Sep 10, 2026 | 4,109.00 | 4,138.00 | 4,109.00 | 4,138.00 | 4,138.00 | -0.10% | 271,981 |
| Sep 9, 2026 | 4,150.00 | 4,164.00 | 4,142.00 | 4,142.00 | 4,142.00 | -0.12% | 106,254 |
| Sep 8, 2026 | 4,180.00 | 4,203.00 | 4,147.00 | 4,147.00 | 4,147.00 | -1.52% | 152,709 |
| Sep 7, 2026 | 4,230.00 | 4,230.00 | 4,211.00 | 4,211.00 | 4,211.00 | 0.31% | 1,055 |
| Sep 4, 2026 | 4,202.00 | 4,202.00 | 4,182.00 | 4,198.00 | 4,198.00 | -0.07% | 17 |
| Sep 3, 2026 | 4,201.00 | 4,216.00 | 4,193.00 | 4,201.00 | 4,201.00 | 0.50% | 13,923 |
| Sep 2, 2026 | 4,210.00 | 4,217.00 | 4,175.00 | 4,180.00 | 4,180.00 | -2.25% | 404 |
| Sep 1, 2026 | 4,228.00 | 4,277.00 | 4,228.00 | 4,276.00 | 4,276.00 | 0.68% | 68 |
| Aug 31, 2026 | 4,197.00 | 4,247.00 | 4,183.00 | 4,247.00 | 4,247.00 | 0.02% | 2,860 |
| Aug 28, 2026 | 4,202.00 | 4,254.00 | 4,202.00 | 4,246.00 | 4,246.00 | 1.00% | 6,500 |
| Aug 27, 2026 | 4,215.00 | 4,215.00 | 4,204.00 | 4,204.00 | 4,204.00 | -0.02% | 33 |
| Aug 26, 2026 | 4,178.00 | 4,205.00 | 4,178.00 | 4,205.00 | 4,205.00 | 0.48% | 26 |
| Aug 25, 2026 | 4,161.00 | 4,185.00 | 4,154.00 | 4,185.00 | 4,185.00 | 0.48% | 298 |
| Aug 24, 2026 | 4,165.00 | 4,168.00 | 4,159.00 | 4,165.00 | 4,165.00 | 0.12% | 6,379 |
| Aug 21, 2026 | 4,123.00 | 4,163.00 | 4,123.00 | 4,160.00 | 4,160.00 | 0.17% | 12,168 |
| Aug 20, 2026 | 4,122.00 | 4,153.00 | 4,122.00 | 4,153.00 | 4,153.00 | 1.27% | 183,015 |
| Aug 19, 2026 | 4,167.00 | 4,167.00 | 4,097.00 | 4,101.00 | 4,101.00 | -3.14% | 2,778 |
| Aug 18, 2026 | 4,264.00 | 4,290.00 | 4,234.00 | 4,234.00 | 4,234.00 | -1.03% | 24,995 |
| Aug 17, 2026 | 4,296.00 | 4,296.00 | 4,267.00 | 4,278.00 | 4,278.00 | -2.02% | 278 |
| Aug 14, 2026 | 4,267.00 | 4,366.00 | 4,267.00 | 4,366.00 | 4,366.00 | 1.91% | 15,474 |
| Aug 13, 2026 | 4,255.00 | 4,284.00 | 4,242.00 | 4,284.00 | 4,284.00 | 0.88% | 667 |
| Aug 12, 2026 | 4,284.00 | 4,286.00 | 4,239.00 | 4,286.00 | 4,246.60 | 0.61% | 2,798 |
| Aug 10, 2026 | 4,237.00 | 4,260.00 | 4,208.00 | 4,260.00 | 4,220.84 | 1.31% | 30,712 |
| Aug 7, 2026 | 4,195.00 | 4,207.00 | 4,181.00 | 4,205.00 | 4,166.34 | 0.43% | 10,164 |
| Aug 6, 2026 | 4,171.00 | 4,187.00 | 4,166.00 | 4,187.00 | 4,148.51 | 0.24% | 3,360 |
| Aug 5, 2026 | 4,131.00 | 4,177.00 | 4,131.00 | 4,177.00 | 4,138.60 | 2.18% | 2,758 |
| Aug 4, 2026 | 4,079.00 | 4,088.00 | 4,056.00 | 4,088.00 | 4,050.42 | 0.25% | 5,554 |
| Aug 3, 2026 | 4,063.00 | 4,090.00 | 4,009.00 | 4,078.00 | 4,040.51 | -2.88% | 152,715 |
| Jul 31, 2026 | 4,135.00 | 4,199.00 | 4,119.00 | 4,199.00 | 4,160.40 | 0.05% | 41,162 |
| Jul 30, 2026 | 4,072.00 | 4,197.00 | 4,045.00 | 4,197.00 | 4,158.42 | 2.19% | 52,933 |
| Jul 29, 2026 | 4,097.00 | 4,107.00 | 4,060.00 | 4,107.00 | 4,069.25 | 0.46% | 12,529 |
| Jul 28, 2026 | 4,121.00 | 4,121.00 | 4,075.00 | 4,088.00 | 4,050.42 | -2.46% | 74,046 |
| Jul 27, 2026 | 4,179.00 | 4,192.00 | 4,161.00 | 4,191.00 | 4,152.47 | 1.28% | 18,229 |
| Jul 24, 2026 | 4,129.00 | 4,138.00 | 4,126.00 | 4,138.00 | 4,099.96 | -1.08% | 11,044 |
| Jul 23, 2026 | 4,166.00 | 4,191.00 | 4,166.00 | 4,183.00 | 4,144.55 | 0.36% | 24,119 |
| Jul 22, 2026 | 4,189.00 | 4,196.00 | 4,156.00 | 4,168.00 | 4,129.68 | 0.31% | 167,309 |
| Jul 21, 2026 | 4,070.00 | 4,155.00 | 4,068.00 | 4,155.00 | 4,116.80 | 2.54% | 1,713 |
| Jul 17, 2026 | 4,111.00 | 4,111.00 | 3,984.00 | 4,052.00 | 4,014.75 | -3.02% | 48,626 |
| Jul 16, 2026 | 4,162.00 | 4,187.00 | 4,162.00 | 4,178.00 | 4,139.59 | -0.95% | 11,324 |
| Jul 15, 2026 | 4,209.00 | 4,218.00 | 4,187.00 | 4,218.00 | 4,179.23 | 1.13% | 419 |
| Jul 14, 2026 | 4,133.00 | 4,171.00 | 4,115.00 | 4,171.00 | 4,132.66 | 0.90% | 22,274 |
| Jul 13, 2026 | 4,171.00 | 4,193.00 | 4,119.00 | 4,134.00 | 4,096.00 | -0.93% | 20,101 |
| Jul 10, 2026 | 4,182.00 | 4,182.00 | 4,168.00 | 4,173.00 | 4,134.64 | 0.58% | 347 |
| Jul 9, 2026 | 4,147.00 | 4,155.00 | 4,137.00 | 4,149.00 | 4,110.86 | -0.14% | 54,972 |