NEXT FUNDS S&P 500 (Unhedged) ETF (TYO:2633)
Japan · Delayed Price · Currency is JPY 555.20
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 550.00 | 555.20 | 549.00 | 555.20 | 555.20 | 1.74% | 116,640 |
| Sep 17, 2026 | 550.00 | 550.00 | 544.40 | 545.70 | 545.70 | 0.50% | 33,580 |
| Sep 16, 2026 | 543.50 | 544.40 | 542.90 | 543.00 | 543.00 | 0.15% | 44,600 |
| Sep 15, 2026 | 542.50 | 544.00 | 541.20 | 542.20 | 542.20 | 0.17% | 402,300 |
| Sep 14, 2026 | 538.20 | 541.30 | 537.60 | 541.30 | 541.30 | - | 87,680 |
| Sep 11, 2026 | 539.90 | 541.80 | 539.80 | 541.30 | 541.30 | -0.22% | 399,550 |
| Sep 10, 2026 | 540.90 | 542.50 | 539.90 | 542.50 | 542.50 | 0.04% | 127,340 |
| Sep 9, 2026 | 543.00 | 544.10 | 541.60 | 542.30 | 542.30 | -1.18% | 287,090 |
| Sep 8, 2026 | 550.00 | 555.50 | 547.20 | 551.00 | 548.80 | -0.95% | 550,570 |
| Sep 7, 2026 | 559.50 | 559.50 | 555.10 | 556.30 | 554.08 | -0.71% | 139,190 |
| Sep 4, 2026 | 560.10 | 560.70 | 555.90 | 560.30 | 558.06 | 0.45% | 98,450 |
| Sep 3, 2026 | 563.30 | 563.40 | 557.50 | 557.80 | 555.57 | -0.78% | 96,990 |
| Sep 2, 2026 | 565.60 | 565.70 | 562.20 | 562.20 | 559.96 | -1.07% | 85,570 |
| Sep 1, 2026 | 568.00 | 568.70 | 567.50 | 568.30 | 566.03 | -0.14% | 107,530 |
| Aug 31, 2026 | 568.60 | 569.10 | 566.80 | 569.10 | 566.83 | -0.04% | 60,130 |
| Aug 28, 2026 | 568.00 | 569.80 | 568.00 | 569.30 | 567.03 | 0.44% | 77,350 |
| Aug 27, 2026 | 568.40 | 569.70 | 566.50 | 566.80 | 564.54 | 0.50% | 76,650 |
| Aug 26, 2026 | 564.80 | 564.80 | 562.60 | 564.00 | 561.75 | -0.18% | 27,890 |
| Aug 25, 2026 | 564.80 | 565.00 | 562.00 | 565.00 | 562.74 | 0.43% | 388,880 |
| Aug 24, 2026 | 564.10 | 564.30 | 562.20 | 562.60 | 560.35 | 0.11% | 84,630 |
| Aug 21, 2026 | 561.80 | 562.60 | 561.50 | 562.00 | 559.76 | -0.58% | 59,890 |
| Aug 20, 2026 | 564.80 | 565.90 | 564.00 | 565.30 | 563.04 | 0.05% | 151,690 |
| Aug 19, 2026 | 567.10 | 567.50 | 565.00 | 565.00 | 562.74 | -0.84% | 108,660 |
| Aug 18, 2026 | 570.50 | 571.10 | 568.80 | 569.80 | 567.52 | -0.59% | 395,580 |
| Aug 17, 2026 | 574.00 | 574.00 | 571.90 | 573.20 | 570.91 | -0.17% | 119,970 |
| Aug 14, 2026 | 574.60 | 575.30 | 573.30 | 574.20 | 571.91 | 0.53% | 131,470 |
| Aug 13, 2026 | 570.40 | 571.40 | 569.70 | 571.20 | 568.92 | 0.35% | 159,800 |
| Aug 12, 2026 | 569.00 | 569.80 | 568.00 | 569.20 | 566.93 | 0.19% | 434,930 |
| Aug 10, 2026 | 564.90 | 568.60 | 564.70 | 568.10 | 565.83 | 0.67% | 92,820 |
| Aug 7, 2026 | 564.60 | 564.80 | 563.20 | 564.30 | 562.05 | 0.05% | 87,870 |
| Aug 6, 2026 | 565.00 | 565.00 | 562.10 | 564.00 | 561.75 | -0.39% | 58,080 |
| Aug 5, 2026 | 564.60 | 566.20 | 563.80 | 566.20 | 563.94 | 2.07% | 566,760 |
| Aug 4, 2026 | 553.50 | 555.20 | 551.90 | 554.70 | 552.49 | 1.89% | 487,110 |
| Aug 3, 2026 | 547.60 | 548.50 | 539.40 | 544.40 | 542.23 | -1.73% | 355,600 |
| Jul 31, 2026 | 557.50 | 557.50 | 552.00 | 554.00 | 551.79 | -0.02% | 142,670 |
| Jul 30, 2026 | 554.20 | 555.60 | 553.40 | 554.10 | 551.89 | -1.23% | 303,240 |
| Jul 29, 2026 | 564.40 | 564.70 | 558.40 | 561.00 | 558.76 | 0.47% | 71,320 |
| Jul 28, 2026 | 560.70 | 560.90 | 558.10 | 558.40 | 556.17 | -1.15% | 52,460 |
| Jul 27, 2026 | 565.50 | 565.50 | 563.00 | 564.90 | 562.64 | -0.11% | 199,170 |
| Jul 24, 2026 | 561.00 | 565.50 | 559.70 | 565.50 | 563.24 | 0.34% | 62,760 |
| Jul 23, 2026 | 564.10 | 565.70 | 563.50 | 563.60 | 561.35 | -0.09% | 19,420 |
| Jul 22, 2026 | 565.30 | 565.70 | 563.90 | 564.10 | 561.85 | 0.45% | 24,710 |
| Jul 21, 2026 | 558.80 | 561.60 | 557.90 | 561.60 | 559.36 | 0.20% | 71,400 |
| Jul 17, 2026 | 563.80 | 563.80 | 559.40 | 560.50 | 558.26 | -1.22% | 157,010 |
| Jul 16, 2026 | 566.60 | 567.70 | 566.10 | 567.40 | 565.13 | 0.07% | 96,220 |
| Jul 15, 2026 | 566.10 | 567.00 | 565.20 | 567.00 | 564.74 | 0.53% | 37,560 |
| Jul 14, 2026 | 563.20 | 564.30 | 561.30 | 564.00 | 561.75 | -0.14% | 394,010 |
| Jul 13, 2026 | 564.50 | 565.80 | 563.00 | 564.80 | 562.54 | 0.57% | 28,480 |
| Jul 10, 2026 | 565.50 | 565.50 | 561.00 | 561.60 | 559.36 | -0.12% | 54,750 |
| Jul 9, 2026 | 560.90 | 562.70 | 560.70 | 562.30 | 560.05 | 0.21% | 51,770 |