NEXT FUNDS EURO STOXX 50 (Yen-Hedged) ETF (TYO:2859)
Japan · Delayed Price · Currency is JPY 2,900.00
+11.00 (0.38%)
At close: Mar 13, 2026
TYO:2859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2,889.00 | 2,905.00 | 2,887.00 | 2,896.00 | - | 0.24% | 2,403 |
| Mar 12, 2026 | 2,949.00 | 2,949.00 | 2,872.00 | 2,889.00 | 2,889.00 | -1.16% | 2,637 |
| Mar 11, 2026 | 2,923.00 | 2,943.00 | 2,921.00 | 2,923.00 | 2,923.00 | 0.52% | 9,405 |
| Mar 10, 2026 | 2,904.00 | 2,911.00 | 2,880.00 | 2,908.00 | 2,908.00 | 3.19% | 14,471 |
| Mar 9, 2026 | 2,838.00 | 2,866.00 | 2,782.00 | 2,818.00 | 2,818.00 | -4.08% | 26,323 |
| Mar 6, 2026 | 2,918.00 | 2,941.00 | 2,912.00 | 2,938.00 | 2,938.00 | -0.07% | 25,124 |
| Mar 5, 2026 | 3,099.00 | 3,106.00 | 2,938.00 | 2,940.00 | 2,940.00 | 1.27% | 3,029 |
| Mar 4, 2026 | 3,000.00 | 3,000.00 | 2,897.00 | 2,903.00 | 2,903.00 | -3.07% | 14,516 |
| Mar 3, 2026 | 3,015.00 | 3,023.00 | 2,989.00 | 2,995.00 | 2,995.00 | -1.48% | 10,887 |
| Mar 2, 2026 | 3,080.00 | 3,080.00 | 3,039.00 | 3,040.00 | 3,040.00 | -2.22% | 4,512 |
| Feb 27, 2026 | 3,120.00 | 3,120.00 | 3,099.00 | 3,109.00 | 3,109.00 | -0.03% | 814 |
| Feb 26, 2026 | 3,117.00 | 3,117.00 | 3,108.00 | 3,110.00 | 3,110.00 | 0.39% | 498 |
| Feb 25, 2026 | 3,097.00 | 3,100.00 | 3,087.00 | 3,098.00 | 3,098.00 | 0.29% | 4,981 |
| Feb 24, 2026 | 3,108.00 | 3,108.00 | 3,082.00 | 3,089.00 | 3,089.00 | 0.82% | 7,146 |
| Feb 20, 2026 | 3,085.00 | 3,085.00 | 3,057.00 | 3,064.00 | 3,064.00 | -0.49% | 686 |
| Feb 19, 2026 | 3,075.00 | 3,082.00 | 3,070.00 | 3,079.00 | 3,079.00 | 1.05% | 9,365 |
| Feb 18, 2026 | 3,042.00 | 3,049.00 | 3,039.00 | 3,047.00 | 3,047.00 | 1.23% | 1,690 |
| Feb 17, 2026 | 3,038.00 | 3,038.00 | 3,003.00 | 3,010.00 | 3,010.00 | -0.33% | 2,664 |
| Feb 16, 2026 | 3,033.00 | 3,033.00 | 3,013.00 | 3,020.00 | 3,020.00 | -0.23% | 6,680 |
| Feb 13, 2026 | 3,035.00 | 3,037.00 | 3,021.00 | 3,027.00 | 3,027.00 | -1.24% | 2,784 |
| Feb 12, 2026 | 3,058.00 | 3,067.00 | 3,056.00 | 3,065.00 | 3,065.00 | 0.43% | 2,201 |
| Feb 10, 2026 | 3,062.00 | 3,062.00 | 3,045.00 | 3,052.00 | 3,052.00 | 0.53% | 988 |
| Feb 9, 2026 | 3,042.00 | 3,047.00 | 3,031.00 | 3,036.00 | 3,036.00 | 1.47% | 792 |
| Feb 6, 2026 | 2,967.00 | 2,992.00 | 2,961.00 | 2,992.00 | 2,992.00 | -0.86% | 4,296 |
| Feb 5, 2026 | 3,015.00 | 3,023.00 | 3,008.00 | 3,018.00 | 3,018.00 | -0.17% | 5,128 |
| Feb 4, 2026 | 3,015.00 | 3,025.00 | 3,015.00 | 3,023.00 | 3,023.00 | -0.72% | 746 |
| Feb 3, 2026 | 3,037.00 | 3,050.00 | 3,031.00 | 3,045.00 | 3,045.00 | 2.53% | 3,877 |
| Feb 2, 2026 | 2,986.00 | 2,993.00 | 2,960.00 | 2,970.00 | 2,970.00 | -0.54% | 1,828 |
| Jan 30, 2026 | 2,988.00 | 2,998.00 | 2,985.00 | 2,986.00 | 2,986.00 | -0.80% | 21,303 |
| Jan 29, 2026 | 3,054.00 | 3,054.00 | 2,988.00 | 3,010.00 | 3,010.00 | -1.08% | 14,583 |
| Jan 28, 2026 | 3,021.00 | 3,050.00 | 3,020.00 | 3,043.00 | 3,043.00 | 0.73% | 3,321 |
| Jan 27, 2026 | 3,010.00 | 3,025.00 | 3,010.00 | 3,021.00 | 3,021.00 | 0.77% | 18,350 |
| Jan 26, 2026 | 3,000.00 | 3,000.00 | 2,984.00 | 2,998.00 | 2,998.00 | -0.13% | 2,456 |
| Jan 23, 2026 | 3,012.00 | 3,012.00 | 2,997.00 | 3,002.00 | 3,002.00 | - | 1,432 |
| Jan 22, 2026 | 3,006.00 | 3,017.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.91% | 1,978 |
| Jan 21, 2026 | 2,957.00 | 2,978.00 | 2,955.00 | 2,975.00 | 2,975.00 | -0.10% | 13,620 |
| Jan 20, 2026 | 3,006.00 | 3,006.00 | 2,974.00 | 2,978.00 | 2,978.00 | -0.93% | 8,127 |
| Jan 19, 2026 | 3,055.00 | 3,055.00 | 2,993.00 | 3,006.00 | 3,006.00 | -0.99% | 4,067 |
| Jan 16, 2026 | 3,060.00 | 3,060.00 | 3,036.00 | 3,036.00 | 3,036.00 | -0.30% | 1,182 |
| Jan 15, 2026 | 3,056.00 | 3,056.00 | 3,030.00 | 3,045.00 | 3,045.00 | 0.10% | 7,427 |
| Jan 14, 2026 | 3,067.00 | 3,067.00 | 3,031.00 | 3,042.00 | 3,042.00 | -0.10% | 1,568 |
| Jan 13, 2026 | 3,036.00 | 3,045.00 | 3,030.00 | 3,045.00 | 3,045.00 | 1.87% | 3,949 |
| Jan 9, 2026 | 2,999.00 | 2,999.00 | 2,988.00 | 2,989.00 | 2,989.00 | 0.47% | 873 |
| Jan 8, 2026 | 3,006.00 | 3,006.00 | 2,975.00 | 2,975.00 | 2,975.00 | -0.83% | 5,474 |
| Jan 7, 2026 | 3,016.00 | 3,016.00 | 2,993.00 | 3,000.00 | 3,000.00 | 0.27% | 8,550 |
| Jan 6, 2026 | 2,983.00 | 3,029.00 | 2,982.00 | 2,992.00 | 2,992.00 | 0.81% | 1,809 |
| Jan 5, 2026 | 2,960.00 | 2,973.00 | 2,955.00 | 2,968.00 | 2,968.00 | 2.24% | 2,148 |
| Dec 30, 2025 | 2,952.00 | 2,952.00 | 2,898.00 | 2,903.00 | 2,903.00 | -0.24% | 919 |
| Dec 29, 2025 | 2,901.00 | 2,911.00 | 2,896.00 | 2,910.00 | 2,910.00 | -0.21% | 1,258 |
| Dec 26, 2025 | 2,930.00 | 2,930.00 | 2,902.00 | 2,916.00 | 2,916.00 | -0.48% | 1,116 |