NEXT FUNDS NASDAQ-100(R) (Yen-Hedged) ETF (TYO:2845)
Japan · Delayed Price · Currency is JPY 3,554.00
+67.00 (1.92%)
At close: Sep 18, 2026
TYO:2845 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,534.00 | 3,554.00 | 3,522.00 | 3,554.00 | 3,554.00 | 1.92% | 2,343 |
| Sep 17, 2026 | 3,528.00 | 3,528.00 | 3,487.00 | 3,487.00 | 3,487.00 | - | 7,048 |
| Sep 16, 2026 | 3,493.00 | 3,493.00 | 3,472.00 | 3,487.00 | 3,487.00 | -0.09% | 1,233 |
| Sep 15, 2026 | 3,495.00 | 3,504.00 | 3,481.00 | 3,490.00 | 3,490.00 | 0.32% | 2,226 |
| Sep 14, 2026 | 3,485.00 | 3,490.00 | 3,479.00 | 3,479.00 | 3,479.00 | -0.88% | 5,202 |
| Sep 11, 2026 | 3,485.00 | 3,510.00 | 3,485.00 | 3,510.00 | 3,510.00 | -0.57% | 11,457 |
| Sep 10, 2026 | 3,544.00 | 3,544.00 | 3,521.00 | 3,530.00 | 3,530.00 | -0.42% | 1,610 |
| Sep 9, 2026 | 3,540.00 | 3,553.00 | 3,540.00 | 3,545.00 | 3,545.00 | - | 857 |
| Sep 8, 2026 | 3,550.00 | 3,569.00 | 3,545.00 | 3,545.00 | 3,545.00 | -0.42% | 11,076 |
| Sep 7, 2026 | 3,560.00 | 3,560.00 | 3,540.00 | 3,560.00 | 3,560.00 | - | 3,967 |
| Sep 4, 2026 | 3,540.00 | 3,560.00 | 3,537.00 | 3,560.00 | 3,560.00 | 1.71% | 20,239 |
| Sep 3, 2026 | 3,533.00 | 3,533.00 | 3,487.00 | 3,500.00 | 3,500.00 | 0.57% | 5,802 |
| Sep 2, 2026 | 3,495.00 | 3,496.00 | 3,480.00 | 3,480.00 | 3,480.00 | -1.75% | 5,887 |
| Sep 1, 2026 | 3,540.00 | 3,543.00 | 3,532.00 | 3,542.00 | 3,542.00 | 0.23% | 8,855 |
| Aug 31, 2026 | 3,510.00 | 3,540.00 | 3,509.00 | 3,534.00 | 3,534.00 | -0.45% | 7,356 |
| Aug 28, 2026 | 3,541.00 | 3,562.00 | 3,541.00 | 3,550.00 | 3,550.00 | 0.60% | 6,243 |
| Aug 27, 2026 | 3,556.00 | 3,556.00 | 3,526.00 | 3,529.00 | 3,529.00 | 0.77% | 10,879 |
| Aug 26, 2026 | 3,531.00 | 3,531.00 | 3,488.00 | 3,502.00 | 3,502.00 | -0.23% | 3,132 |
| Aug 25, 2026 | 3,498.00 | 3,510.00 | 3,479.00 | 3,510.00 | 3,510.00 | 0.52% | 765 |
| Aug 24, 2026 | 3,553.00 | 3,553.00 | 3,491.00 | 3,492.00 | 3,492.00 | -0.91% | 8,758 |
| Aug 21, 2026 | 3,510.00 | 3,524.00 | 3,510.00 | 3,524.00 | 3,524.00 | -0.79% | 2,771 |
| Aug 20, 2026 | 3,550.00 | 3,554.00 | 3,545.00 | 3,552.00 | 3,552.00 | 0.57% | 2,786 |
| Aug 19, 2026 | 3,535.00 | 3,546.00 | 3,526.00 | 3,532.00 | 3,532.00 | -1.37% | 14,046 |
| Aug 18, 2026 | 3,632.00 | 3,632.00 | 3,570.00 | 3,581.00 | 3,581.00 | -1.40% | 5,877 |
| Aug 17, 2026 | 3,620.00 | 3,632.00 | 3,617.00 | 3,632.00 | 3,632.00 | 0.41% | 4,670 |
| Aug 14, 2026 | 3,604.00 | 3,620.00 | 3,604.00 | 3,617.00 | 3,617.00 | 0.92% | 7,104 |
| Aug 13, 2026 | 3,552.00 | 3,585.00 | 3,552.00 | 3,584.00 | 3,584.00 | 0.62% | 6,495 |
| Aug 12, 2026 | 3,590.00 | 3,590.00 | 3,548.00 | 3,562.00 | 3,562.00 | -0.78% | 5,172 |
| Aug 10, 2026 | 3,585.00 | 3,590.00 | 3,569.00 | 3,590.00 | 3,590.00 | 1.38% | 89,321 |
| Aug 7, 2026 | 3,547.00 | 3,550.00 | 3,533.00 | 3,541.00 | 3,541.00 | -0.20% | 10,855 |
| Aug 6, 2026 | 3,578.00 | 3,578.00 | 3,538.00 | 3,553.00 | 3,548.00 | -1.22% | 12,904 |
| Aug 5, 2026 | 3,562.00 | 3,600.00 | 3,562.00 | 3,597.00 | 3,591.94 | 3.01% | 45,620 |
| Aug 4, 2026 | 3,475.00 | 3,510.00 | 3,465.00 | 3,492.00 | 3,487.09 | 1.54% | 77,678 |
| Aug 3, 2026 | 3,465.00 | 3,465.00 | 3,427.00 | 3,439.00 | 3,434.16 | 0.23% | 77,335 |
| Jul 31, 2026 | 3,408.00 | 3,435.00 | 3,400.00 | 3,431.00 | 3,426.17 | 4.19% | 33,816 |
| Jul 30, 2026 | 3,295.00 | 3,315.00 | 3,265.00 | 3,293.00 | 3,288.37 | -1.14% | 18,007 |
| Jul 29, 2026 | 3,354.00 | 3,371.00 | 3,309.00 | 3,331.00 | 3,326.31 | -0.21% | 15,205 |
| Jul 28, 2026 | 3,380.00 | 3,380.00 | 3,332.00 | 3,338.00 | 3,333.30 | -2.94% | 14,556 |
| Jul 27, 2026 | 3,460.00 | 3,460.00 | 3,418.00 | 3,439.00 | 3,434.16 | 0.58% | 8,053 |
| Jul 24, 2026 | 3,435.00 | 3,437.00 | 3,410.00 | 3,419.00 | 3,414.19 | -2.01% | 6,887 |
| Jul 23, 2026 | 3,479.00 | 3,507.00 | 3,479.00 | 3,489.00 | 3,484.09 | 0.29% | 8,497 |
| Jul 22, 2026 | 3,511.00 | 3,511.00 | 3,479.00 | 3,479.00 | 3,474.10 | -0.29% | 18,110 |
| Jul 21, 2026 | 3,450.00 | 3,491.00 | 3,440.00 | 3,489.00 | 3,484.09 | 1.13% | 13,804 |
| Jul 17, 2026 | 3,490.00 | 3,490.00 | 3,439.00 | 3,450.00 | 3,445.14 | -3.09% | 27,672 |
| Jul 16, 2026 | 3,560.00 | 3,564.00 | 3,544.00 | 3,560.00 | 3,554.99 | -0.84% | 57,955 |
| Jul 15, 2026 | 3,580.00 | 3,598.00 | 3,574.00 | 3,590.00 | 3,584.95 | 0.90% | 29,773 |
| Jul 14, 2026 | 3,525.00 | 3,558.00 | 3,510.00 | 3,558.00 | 3,552.99 | 0.37% | 26,065 |
| Jul 13, 2026 | 3,578.00 | 3,595.00 | 3,540.00 | 3,545.00 | 3,540.01 | -0.56% | 15,961 |
| Jul 10, 2026 | 3,567.00 | 3,585.00 | 3,565.00 | 3,565.00 | 3,559.98 | 0.56% | 20,543 |
| Jul 9, 2026 | 3,535.00 | 3,545.00 | 3,524.00 | 3,545.00 | 3,540.01 | 0.88% | 53,296 |