NEXT FUNDS S&P 500 (Unhedged) ETF (TYO:2633)
Japan · Delayed Price · Currency is JPY 434.40
+3.60 (0.84%)
At close: Jul 18, 2025, 3:30 PM JST
TYO:2633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 431.30 | 433.20 | 431.00 | 433.10 | - | 0.02% | 135,190 |
| Aug 7, 2025 | 432.70 | 434.50 | 432.50 | 433.00 | - | 0.39% | 35,310 |
| Aug 6, 2025 | 429.10 | 431.30 | 429.10 | 431.30 | - | -0.05% | 68,050 |
| Aug 5, 2025 | 430.10 | 431.60 | 429.40 | 431.50 | - | 0.84% | 77,010 |
| Aug 4, 2025 | 425.30 | 428.10 | 425.10 | 427.90 | - | -2.75% | 141,980 |
| Aug 1, 2025 | 441.50 | 441.70 | 439.90 | 440.00 | - | -0.34% | 64,470 |
| Jul 31, 2025 | 441.00 | 442.90 | 441.00 | 441.50 | - | 1.15% | 149,650 |
| Jul 30, 2025 | 437.10 | 437.60 | 435.90 | 436.50 | - | -0.41% | 46,890 |
| Jul 29, 2025 | 438.60 | 439.30 | 438.20 | 438.30 | - | -0.25% | 154,300 |
| Jul 28, 2025 | 438.00 | 439.60 | 437.40 | 439.40 | - | 1.36% | 213,510 |
| Jul 25, 2025 | 433.60 | 435.00 | 432.90 | 433.50 | - | 0.81% | 139,270 |
| Jul 24, 2025 | 430.90 | 431.10 | 429.30 | 430.00 | - | 0.14% | 332,810 |
| Jul 23, 2025 | 429.10 | 430.20 | 426.50 | 429.40 | - | -0.23% | 129,660 |
| Jul 22, 2025 | 430.00 | 430.80 | 429.90 | 430.40 | - | -0.92% | 79,120 |
| Jul 18, 2025 | 433.70 | 434.40 | 432.60 | 434.40 | - | 0.84% | 159,800 |
| Jul 17, 2025 | 427.60 | 430.80 | 427.60 | 430.80 | - | 0.61% | 72,200 |
| Jul 16, 2025 | 428.70 | 429.50 | 428.00 | 428.20 | - | -0.19% | 180,390 |
| Jul 15, 2025 | 427.40 | 429.60 | 427.10 | 429.00 | - | 1.20% | 239,190 |
| Jul 14, 2025 | 424.10 | 424.30 | 423.00 | 423.90 | - | -0.31% | 117,830 |
| Jul 11, 2025 | 424.10 | 426.00 | 422.20 | 425.20 | - | 0.71% | 345,480 |
| Jul 10, 2025 | 422.40 | 422.50 | 421.20 | 422.20 | - | -0.07% | 69,570 |
| Jul 9, 2025 | 421.70 | 422.90 | 421.70 | 422.50 | - | 0.38% | 86,690 |
| Jul 8, 2025 | 419.30 | 421.30 | 419.00 | 420.90 | - | 0.60% | 256,070 |
| Jul 7, 2025 | 417.60 | 418.70 | 416.30 | 418.40 | - | 0.31% | 56,130 |
| Jul 4, 2025 | 418.90 | 419.10 | 417.10 | 417.10 | - | 0.72% | 212,900 |
| Jul 3, 2025 | 413.00 | 414.20 | 412.80 | 414.10 | - | 0.31% | 285,930 |
| Jul 2, 2025 | 410.80 | 413.00 | 410.50 | 412.80 | - | 0.46% | 532,110 |
| Jul 1, 2025 | 411.90 | 412.00 | 410.70 | 410.90 | - | -0.32% | 86,760 |
| Jun 30, 2025 | 412.90 | 413.60 | 411.50 | 412.20 | - | 0.46% | 212,820 |
| Jun 27, 2025 | 410.80 | 411.20 | 409.10 | 410.30 | - | 0.54% | 91,300 |
| Jun 26, 2025 | 408.20 | 408.40 | 407.40 | 408.10 | - | -0.17% | 66,260 |
| Jun 25, 2025 | 408.00 | 408.80 | 406.80 | 408.80 | - | 0.25% | 121,230 |
| Jun 24, 2025 | 407.60 | 408.30 | 406.60 | 407.80 | - | 0.62% | 768,990 |
| Jun 23, 2025 | 401.60 | 405.30 | 401.00 | 405.30 | - | 0.97% | 209,770 |
| Jun 20, 2025 | 400.20 | 401.40 | 399.50 | 401.40 | - | 0.40% | 82,810 |
| Jun 19, 2025 | 401.00 | 401.00 | 397.70 | 399.80 | - | -0.47% | 712,260 |
| Jun 18, 2025 | 400.20 | 402.20 | 400.20 | 401.70 | - | -0.12% | 60,120 |
| Jun 17, 2025 | 400.90 | 402.90 | 400.70 | 402.20 | - | 0.73% | 256,130 |
| Jun 16, 2025 | 399.50 | 399.80 | 398.50 | 399.30 | - | 1.14% | 115,520 |
| Jun 13, 2025 | 397.40 | 397.40 | 392.10 | 394.80 | - | -1.05% | 433,960 |
| Jun 12, 2025 | 400.60 | 400.60 | 398.00 | 399.00 | - | -1.24% | 41,860 |
| Jun 11, 2025 | 403.60 | 404.10 | 402.80 | 404.00 | - | 0.77% | 71,990 |
| Jun 10, 2025 | 400.90 | 404.40 | 399.80 | 400.90 | - | 0.48% | 235,740 |
| Jun 9, 2025 | 400.50 | 401.00 | 399.00 | 399.00 | - | 0.61% | 177,670 |
| Jun 6, 2025 | 394.00 | 396.60 | 394.00 | 396.60 | - | 0.53% | 52,560 |
| Jun 5, 2025 | 393.10 | 394.50 | 392.90 | 394.50 | - | -0.58% | 59,380 |
| Jun 4, 2025 | 396.60 | 397.90 | 395.70 | 396.80 | - | 1.74% | 180,360 |
| Jun 3, 2025 | 389.70 | 391.50 | 389.70 | 390.00 | - | 0.39% | 38,020 |
| Jun 2, 2025 | 390.70 | 390.70 | 388.10 | 388.50 | - | -0.92% | 64,760 |
| May 30, 2025 | 391.20 | 392.80 | 389.80 | 392.10 | - | -2.49% | 128,320 |