Skip to main content
logo
NEXT FUNDS DJIA (Yen-Hedged) ETF (TYO:2846)
Japan flag Japan · Delayed Price · Currency is JPY
2,244.00
-27.00 (-1.19%)
Last updated: Apr 2, 2026, 1:12 PM JST

TYO:2846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,256.002,273.002,243.002,243.002,243.00-1.23%8,534
Apr 1, 20262,265.002,271.002,258.002,271.002,271.002.21%2,762
Mar 31, 20262,201.002,225.002,198.002,222.002,222.00-2.03%33,000
Mar 30, 20262,183.002,268.002,183.002,268.002,268.000.53%22,485
Mar 27, 20262,263.002,263.002,246.002,256.002,256.00-0.18%4,763
Mar 26, 20262,280.002,280.002,255.002,260.002,260.00-0.26%672,932
Mar 25, 20262,256.002,273.002,256.002,266.002,266.000.89%3,147
Mar 24, 20262,263.002,263.002,240.002,246.002,246.001.49%24,585
Mar 23, 20262,217.002,227.002,212.002,213.002,213.00-1.86%5,510
Mar 19, 20262,266.002,266.002,250.002,255.002,255.00-2.38%5,135
Mar 18, 20262,294.002,310.002,294.002,310.002,310.001.18%3,376
Mar 17, 20262,296.002,296.002,279.002,283.002,283.00-0.09%2,535
Mar 16, 20262,288.002,288.002,279.002,285.002,285.00-0.13%28,808
Mar 13, 20262,302.002,302.002,280.002,288.002,288.00-0.09%1,018
Mar 12, 20262,297.002,297.002,287.002,290.002,290.00-2.01%16,612
Mar 11, 20262,338.002,343.002,335.002,337.002,337.000.47%2,272
Mar 10, 20262,303.002,330.002,303.002,326.002,326.001.39%3,774
Mar 9, 20262,281.002,294.002,261.002,294.002,294.00-2.30%62,540
Mar 6, 20262,359.002,359.002,345.002,348.002,348.00-1.01%29,558
Mar 5, 20262,396.002,396.002,371.002,372.002,372.000.55%2,301
Mar 4, 20262,369.002,370.002,359.002,359.002,359.00-0.63%5,435
Mar 3, 20262,388.002,388.002,370.002,374.002,374.000.30%2,202
Mar 2, 20262,378.002,380.002,363.002,367.002,367.00-1.58%23,108
Feb 27, 20262,388.002,409.002,388.002,405.002,405.00-0.37%52
Feb 26, 20262,406.002,415.002,406.002,414.002,414.000.33%197
Feb 25, 20262,405.002,406.002,402.002,406.002,406.000.75%1,217
Feb 24, 20262,389.002,391.002,386.002,388.002,388.00-1.36%7,373
Feb 20, 20262,424.002,424.002,414.002,421.002,421.00-0.37%2,181
Feb 19, 20262,435.002,435.002,425.002,430.002,430.000.29%65,202
Feb 18, 20262,419.002,425.002,419.002,423.002,423.000.54%3,699
Feb 17, 20262,420.002,420.002,410.002,410.002,410.00-0.45%962
Feb 16, 20262,423.002,425.002,421.002,421.002,421.000.25%4,236
Feb 13, 20262,419.002,422.002,415.002,415.002,415.00-1.71%4,484
Feb 12, 20262,452.002,461.002,452.002,457.002,457.00-0.20%4,393
Feb 10, 20262,450.002,462.002,450.002,462.002,462.00-0.12%71,106
Feb 9, 20262,459.002,465.002,454.002,465.002,465.002.11%63,916
Feb 6, 20262,394.002,414.002,389.002,414.002,402.00-0.74%13,072
Feb 5, 20262,426.002,436.002,426.002,432.002,419.910.33%2,383
Feb 4, 20262,436.002,436.002,424.002,424.002,411.95-0.33%41,026
Feb 3, 20262,430.002,432.002,429.002,432.002,419.912.06%105,902
Feb 2, 20262,402.002,402.002,383.002,383.002,371.15-0.63%9,130
Jan 30, 20262,412.002,412.002,398.002,398.002,386.08-0.58%379
Jan 29, 20262,405.002,412.002,402.002,412.002,400.01-1,816
Jan 28, 20262,422.002,422.002,409.002,412.002,400.01-0.70%3,320
Jan 27, 20262,433.002,433.002,422.002,429.002,416.930.70%33,810
Jan 26, 20262,388.002,412.002,388.002,412.002,400.01-0.86%463
Jan 23, 20262,429.002,434.002,429.002,433.002,420.910.62%37,209
Jan 22, 20262,419.002,422.002,418.002,418.002,405.981.09%20,795
Jan 21, 20262,401.002,401.002,379.002,392.002,380.11-0.33%16,228
Jan 20, 20262,421.002,421.002,400.002,400.002,388.07-0.58%40,358