NZAM ETF JPX-Nikkei400 (TYO:2526)
Japan · Delayed Price · Currency is JPY 33,730
+340 (1.02%)
At close: Apr 3, 2026
TYO:2526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 33,640.00 | 33,640.00 | 33,640.00 | 33,640.00 | - | 0.75% | - |
| Apr 2, 2026 | 33,520.00 | 33,520.00 | 33,390.00 | 33,390.00 | 33,390.00 | -1.36% | 17 |
| Apr 1, 2026 | 33,690.00 | 33,850.00 | 33,680.00 | 33,850.00 | 33,850.00 | 3.74% | 1,178 |
| Mar 31, 2026 | 32,540.00 | 33,000.00 | 32,340.00 | 32,630.00 | 32,630.00 | -0.40% | 4,520 |
| Mar 30, 2026 | 32,780.00 | 32,810.00 | 32,760.00 | 32,760.00 | 32,760.00 | -1.89% | 53 |
| Mar 27, 2026 | 33,390.00 | 33,390.00 | 33,390.00 | 33,390.00 | 33,390.00 | 0.18% | 1 |
| Mar 26, 2026 | 33,730.00 | 33,730.00 | 33,300.00 | 33,330.00 | 33,330.00 | -0.36% | 340 |
| Mar 25, 2026 | 33,680.00 | 33,680.00 | 33,440.00 | 33,450.00 | 33,450.00 | 2.80% | 5,383 |
| Mar 24, 2026 | 32,790.00 | 32,790.00 | 32,460.00 | 32,540.00 | 32,540.00 | 1.40% | 655 |
| Mar 23, 2026 | 31,910.00 | 32,090.00 | 31,770.00 | 32,090.00 | 32,090.00 | -3.43% | 30 |
| Mar 19, 2026 | 33,670.00 | 33,670.00 | 33,230.00 | 33,230.00 | 33,230.00 | -2.12% | 1,221 |
| Mar 18, 2026 | 33,710.00 | 33,950.00 | 33,690.00 | 33,950.00 | 33,950.00 | 1.86% | 3,659 |
| Mar 17, 2026 | 33,330.00 | 33,330.00 | 33,330.00 | 33,330.00 | 33,330.00 | - | 98 |
| Mar 16, 2026 | 33,400.00 | 33,400.00 | 33,330.00 | 33,330.00 | 33,330.00 | -1.94% | 5 |
| Mar 11, 2026 | 34,080.00 | 34,150.00 | 33,990.00 | 33,990.00 | 33,990.00 | 0.89% | 675 |
| Mar 10, 2026 | 33,850.00 | 33,850.00 | 33,690.00 | 33,690.00 | 33,690.00 | 3.19% | 8 |
| Mar 9, 2026 | 32,410.00 | 32,650.00 | 32,410.00 | 32,650.00 | 32,650.00 | -3.97% | 673 |
| Mar 6, 2026 | 33,830.00 | 34,070.00 | 33,820.00 | 34,000.00 | 34,000.00 | -0.70% | 51 |
| Mar 5, 2026 | 34,590.00 | 34,660.00 | 34,240.00 | 34,240.00 | 34,240.00 | 2.98% | 10,763 |
| Mar 4, 2026 | 33,960.00 | 34,150.00 | 33,170.00 | 33,250.00 | 33,250.00 | -3.98% | 1,716 |
| Mar 3, 2026 | 35,520.00 | 35,530.00 | 34,630.00 | 34,630.00 | 34,630.00 | -3.02% | 4,149 |
| Mar 2, 2026 | 35,390.00 | 35,740.00 | 35,390.00 | 35,710.00 | 35,710.00 | - | 4,771 |
| Feb 27, 2026 | 35,710.00 | 35,710.00 | 35,710.00 | 35,710.00 | 35,710.00 | 0.03% | 1 |
| Feb 26, 2026 | 35,830.00 | 35,830.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.65% | 15 |
| Feb 25, 2026 | 35,120.00 | 35,470.00 | 35,120.00 | 35,470.00 | 35,470.00 | 1.11% | 1,133 |
| Feb 24, 2026 | 35,080.00 | 35,080.00 | 35,080.00 | 35,080.00 | 35,080.00 | - | 3 |
| Feb 20, 2026 | 35,080.00 | 35,080.00 | 35,080.00 | 35,080.00 | 35,080.00 | 0.78% | 1,000 |
| Feb 18, 2026 | 34,810.00 | 34,810.00 | 34,810.00 | 34,810.00 | 34,810.00 | - | 2 |
| Feb 16, 2026 | 34,780.00 | 34,810.00 | 34,740.00 | 34,810.00 | 34,810.00 | -0.63% | 10 |
| Feb 13, 2026 | 35,240.00 | 35,240.00 | 35,030.00 | 35,030.00 | 35,030.00 | -1.21% | 30 |
| Feb 12, 2026 | 35,830.00 | 35,830.00 | 35,460.00 | 35,460.00 | 35,460.00 | -0.67% | 40 |
| Feb 10, 2026 | 35,280.00 | 35,700.00 | 35,280.00 | 35,700.00 | 35,388.00 | 1.88% | 587 |
| Feb 9, 2026 | 35,560.00 | 35,560.00 | 34,880.00 | 35,040.00 | 34,733.77 | 3.39% | 115 |
| Feb 6, 2026 | 33,430.00 | 33,950.00 | 33,390.00 | 33,890.00 | 33,593.82 | -0.06% | 1,517 |
| Feb 5, 2026 | 33,910.00 | 33,910.00 | 33,910.00 | 33,910.00 | 33,613.64 | 0.83% | 1 |
| Feb 4, 2026 | 33,630.00 | 33,630.00 | 33,630.00 | 33,630.00 | 33,336.09 | 0.06% | 1 |
| Feb 3, 2026 | 33,190.00 | 33,610.00 | 33,180.00 | 33,610.00 | 33,316.27 | 2.56% | 1,841 |
| Feb 2, 2026 | 33,130.00 | 33,130.00 | 32,770.00 | 32,770.00 | 32,483.61 | -0.12% | 4 |
| Jan 30, 2026 | 32,810.00 | 32,810.00 | 32,810.00 | 32,810.00 | 32,523.26 | 0.92% | 1 |
| Jan 29, 2026 | 32,510.00 | 32,510.00 | 32,510.00 | 32,510.00 | 32,225.88 | -0.67% | 1,200 |
| Jan 28, 2026 | 32,630.00 | 32,740.00 | 32,570.00 | 32,730.00 | 32,443.96 | -0.33% | 4,552 |
| Jan 27, 2026 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | 32,552.99 | -0.33% | 10 |
| Jan 26, 2026 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,662.03 | -0.51% | 1 |
| Jan 21, 2026 | 33,120.00 | 33,120.00 | 33,120.00 | 33,120.00 | 32,830.55 | -0.81% | 1 |
| Jan 20, 2026 | 33,390.00 | 33,390.00 | 33,390.00 | 33,390.00 | 33,098.19 | -0.54% | 1 |
| Jan 19, 2026 | 33,450.00 | 33,570.00 | 33,450.00 | 33,570.00 | 33,276.62 | -0.30% | 2 |
| Jan 16, 2026 | 33,620.00 | 33,670.00 | 33,620.00 | 33,670.00 | 33,375.74 | -0.44% | 15 |
| Jan 15, 2026 | 33,520.00 | 33,830.00 | 33,520.00 | 33,820.00 | 33,524.43 | 1.02% | 260 |
| Jan 14, 2026 | 33,820.00 | 33,820.00 | 33,300.00 | 33,480.00 | 33,187.40 | 0.72% | 93 |
| Jan 13, 2026 | 33,120.00 | 33,240.00 | 33,120.00 | 33,240.00 | 32,949.50 | 2.88% | 61 |