Skip to main content
logo
NEXT FUNDS DJIA (Yen-Hedged) ETF (TYO:2846)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
0.00 (0.00%)
At close: Sep 18, 2026

TYO:2846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,517.002,517.002,497.002,500.002,500.000.12%4,051
Sep 17, 20262,502.002,502.002,494.002,497.002,497.00-0.76%24,788
Sep 16, 20262,534.002,534.002,513.002,516.002,516.00-57,339
Sep 15, 20262,527.002,527.002,516.002,516.002,516.00-0.59%2,875
Sep 14, 20262,538.002,538.002,525.002,531.002,531.000.56%1,943
Sep 11, 20262,532.002,532.002,514.002,517.002,517.00-0.79%10,282
Sep 10, 20262,551.002,551.002,530.002,537.002,537.00-0.28%953
Sep 9, 20262,568.002,568.002,542.002,544.002,544.00-0.24%9,977
Sep 8, 20262,579.002,579.002,550.002,550.002,550.00-0.55%3,361
Sep 7, 20262,578.002,590.002,564.002,564.002,564.00-0.89%15,817
Sep 4, 20262,564.002,590.002,564.002,587.002,587.001.05%7,630
Sep 3, 20262,590.002,590.002,557.002,560.002,560.000.79%635
Sep 2, 20262,545.002,545.002,540.002,540.002,540.00-0.90%10,501
Sep 1, 20262,564.002,566.002,563.002,563.002,563.00-0.35%20,851
Aug 31, 20262,593.002,593.002,570.002,572.002,572.00-0.43%181
Aug 28, 20262,600.002,600.002,580.002,583.002,583.000.16%64
Aug 27, 20262,598.002,598.002,579.002,579.002,579.00-0.04%612
Aug 26, 20262,600.002,600.002,578.002,580.002,580.000.31%466
Aug 25, 20262,595.002,595.002,572.002,572.002,572.000.27%6,049
Aug 24, 20262,590.002,590.002,563.002,565.002,565.00-0.08%2,844
Aug 21, 20262,549.002,567.002,542.002,567.002,567.00-0.43%739
Aug 20, 20262,579.002,579.002,574.002,578.002,578.000.51%869
Aug 19, 20262,571.002,571.002,565.002,565.002,565.00-0.23%81,226
Aug 18, 20262,596.002,596.002,570.002,571.002,571.00-0.66%9,105
Aug 17, 20262,594.002,594.002,585.002,588.002,588.00-0.27%507
Aug 14, 20262,617.002,617.002,594.002,595.002,595.000.08%3,352
Aug 13, 20262,604.002,604.002,589.002,593.002,593.00-0.92%14,025
Aug 12, 20262,572.002,617.002,572.002,617.002,617.000.58%1,263
Aug 10, 20262,597.002,602.002,596.002,602.002,602.000.23%10,496
Aug 7, 20262,608.002,608.002,590.002,596.002,596.00-1.14%42,748
Aug 6, 20262,640.002,640.002,632.002,636.002,626.000.34%6,917
Aug 5, 20262,628.002,630.002,622.002,627.002,617.031.90%4,637
Aug 4, 20262,576.002,583.002,574.002,578.002,568.220.90%3,712
Aug 3, 20262,550.002,557.002,549.002,555.002,545.310.55%8,424
Jul 31, 20262,508.002,542.002,508.002,541.002,531.361.64%86,120
Jul 30, 20262,518.002,518.002,498.002,500.002,490.52-2.04%33,140
Jul 29, 20262,553.002,558.002,550.002,552.002,542.320.99%28,693
Jul 28, 20262,542.002,542.002,522.002,527.002,517.41-0.82%866
Jul 27, 20262,532.002,548.002,526.002,548.002,538.331.76%2,661
Jul 24, 20262,516.002,516.002,504.002,504.002,494.50-0.91%1,987
Jul 23, 20262,515.002,531.002,515.002,527.002,517.41-1,365
Jul 22, 20262,529.002,530.002,527.002,527.002,517.410.24%1,711
Jul 21, 20262,513.002,523.002,512.002,521.002,511.44-0.36%29,027
Jul 17, 20262,550.002,550.002,526.002,530.002,520.40-0.98%16,461
Jul 16, 20262,566.002,566.002,551.002,555.002,545.310.20%27,249
Jul 15, 20262,551.002,552.002,547.002,550.002,540.330.31%1,007
Jul 14, 20262,540.002,545.002,536.002,542.002,532.360.08%19,132
Jul 13, 20262,560.002,560.002,540.002,540.002,530.36-0.16%376
Jul 10, 20262,549.002,549.002,542.002,544.002,534.350.04%208
Jul 9, 20262,550.002,550.002,538.002,543.002,533.35-0.74%1,302