NEXT FUNDS EURO STOXX 50 (Yen-Hedged) ETF (TYO:2859)
Japan · Delayed Price · Currency is JPY 3,169.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2859 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,178.00 | 3,178.00 | 3,161.00 | 3,169.00 | 3,169.00 | 0.03% | 164 |
| Sep 17, 2026 | 3,184.00 | 3,184.00 | 3,167.00 | 3,168.00 | 3,168.00 | 0.64% | 154 |
| Sep 16, 2026 | 3,159.00 | 3,159.00 | 3,142.00 | 3,148.00 | 3,148.00 | -0.13% | 1,026 |
| Sep 15, 2026 | 3,160.00 | 3,161.00 | 3,142.00 | 3,152.00 | 3,152.00 | -0.69% | 898 |
| Sep 14, 2026 | 3,165.00 | 3,180.00 | 3,165.00 | 3,174.00 | 3,174.00 | 0.51% | 63,477 |
| Sep 11, 2026 | 3,180.00 | 3,180.00 | 3,144.00 | 3,158.00 | 3,158.00 | -0.75% | 510 |
| Sep 10, 2026 | 3,175.00 | 3,186.00 | 3,174.00 | 3,182.00 | 3,182.00 | -0.72% | 771 |
| Sep 9, 2026 | 3,210.00 | 3,214.00 | 3,204.00 | 3,205.00 | 3,205.00 | -0.19% | 1,791 |
| Sep 8, 2026 | 3,225.00 | 3,230.00 | 3,211.00 | 3,211.00 | 3,211.00 | -0.06% | 252 |
| Sep 7, 2026 | 3,218.00 | 3,218.00 | 3,202.00 | 3,213.00 | 3,213.00 | -0.03% | 184 |
| Sep 4, 2026 | 3,201.00 | 3,214.00 | 3,198.00 | 3,214.00 | 3,214.00 | 0.56% | 39 |
| Sep 3, 2026 | 3,205.00 | 3,205.00 | 3,195.00 | 3,196.00 | 3,196.00 | 0.03% | 94 |
| Sep 2, 2026 | 3,225.00 | 3,225.00 | 3,185.00 | 3,195.00 | 3,195.00 | -1.24% | 369 |
| Sep 1, 2026 | 3,239.00 | 3,239.00 | 3,225.00 | 3,235.00 | 3,235.00 | -0.61% | 1,568 |
| Aug 31, 2026 | 3,269.00 | 3,269.00 | 3,239.00 | 3,255.00 | 3,255.00 | 0.40% | 4,705 |
| Aug 28, 2026 | 3,245.00 | 3,245.00 | 3,235.00 | 3,242.00 | 3,242.00 | -0.89% | 839 |
| Aug 27, 2026 | 3,300.00 | 3,300.00 | 3,252.00 | 3,271.00 | 3,271.00 | 0.46% | 7,476 |
| Aug 26, 2026 | 3,280.00 | 3,280.00 | 3,236.00 | 3,256.00 | 3,256.00 | 0.18% | 1,277 |
| Aug 25, 2026 | 3,280.00 | 3,280.00 | 3,238.00 | 3,250.00 | 3,250.00 | 0.09% | 1,712 |
| Aug 24, 2026 | 3,284.00 | 3,284.00 | 3,238.00 | 3,247.00 | 3,247.00 | 0.53% | 121 |
| Aug 21, 2026 | 3,263.00 | 3,263.00 | 3,225.00 | 3,230.00 | 3,230.00 | -0.37% | 153 |
| Aug 20, 2026 | 3,250.00 | 3,250.00 | 3,235.00 | 3,242.00 | 3,242.00 | -0.28% | 236 |
| Aug 19, 2026 | 3,261.00 | 3,261.00 | 3,244.00 | 3,251.00 | 3,251.00 | -0.73% | 328 |
| Aug 18, 2026 | 3,300.00 | 3,300.00 | 3,269.00 | 3,275.00 | 3,275.00 | -0.40% | 1,445 |
| Aug 17, 2026 | 3,293.00 | 3,299.00 | 3,286.00 | 3,288.00 | 3,288.00 | -0.33% | 237 |
| Aug 14, 2026 | 3,295.00 | 3,308.00 | 3,291.00 | 3,299.00 | 3,299.00 | 0.15% | 316 |
| Aug 13, 2026 | 3,300.00 | 3,305.00 | 3,286.00 | 3,294.00 | 3,294.00 | 0.24% | 1,021 |
| Aug 12, 2026 | 3,281.00 | 3,293.00 | 3,281.00 | 3,286.00 | 3,286.00 | 0.15% | 148 |
| Aug 10, 2026 | 3,285.00 | 3,286.00 | 3,267.00 | 3,281.00 | 3,281.00 | 0.15% | 592 |
| Aug 7, 2026 | 3,240.00 | 3,276.00 | 3,240.00 | 3,276.00 | 3,276.00 | 0.31% | 114 |
| Aug 6, 2026 | 3,271.00 | 3,271.00 | 3,257.00 | 3,266.00 | 3,266.00 | -0.15% | 439 |
| Aug 5, 2026 | 3,274.00 | 3,282.00 | 3,270.00 | 3,271.00 | 3,271.00 | 0.49% | 1,536 |
| Aug 4, 2026 | 3,255.00 | 3,255.00 | 3,235.00 | 3,255.00 | 3,255.00 | 1.50% | 258 |
| Aug 3, 2026 | 3,220.00 | 3,228.00 | 3,207.00 | 3,207.00 | 3,207.00 | -0.12% | 1,602 |
| Jul 31, 2026 | 3,195.00 | 3,216.00 | 3,190.00 | 3,211.00 | 3,211.00 | 2.20% | 2,076 |
| Jul 30, 2026 | 3,150.00 | 3,164.00 | 3,142.00 | 3,142.00 | 3,142.00 | -0.66% | 2,503 |
| Jul 29, 2026 | 3,199.00 | 3,199.00 | 3,150.00 | 3,163.00 | 3,163.00 | 0.25% | 153 |
| Jul 28, 2026 | 3,197.00 | 3,197.00 | 3,155.00 | 3,155.00 | 3,155.00 | -1.07% | 591 |
| Jul 27, 2026 | 3,180.00 | 3,189.00 | 3,164.00 | 3,189.00 | 3,189.00 | 1.79% | 4,812 |
| Jul 24, 2026 | 3,140.00 | 3,140.00 | 3,120.00 | 3,133.00 | 3,133.00 | -1.23% | 454 |
| Jul 23, 2026 | 3,198.00 | 3,198.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.22% | 1,430 |
| Jul 22, 2026 | 3,180.00 | 3,180.00 | 3,156.00 | 3,165.00 | 3,165.00 | 0.64% | 11,565 |
| Jul 21, 2026 | 3,137.00 | 3,145.00 | 3,119.00 | 3,145.00 | 3,145.00 | 0.22% | 161 |
| Jul 17, 2026 | 3,140.00 | 3,141.00 | 3,118.00 | 3,138.00 | 3,138.00 | -0.85% | 4,496 |
| Jul 16, 2026 | 3,165.00 | 3,173.00 | 3,152.00 | 3,165.00 | 3,165.00 | 0.32% | 1,202 |
| Jul 15, 2026 | 3,160.00 | 3,162.00 | 3,146.00 | 3,155.00 | 3,155.00 | 0.51% | 330 |
| Jul 14, 2026 | 3,162.00 | 3,162.00 | 3,119.00 | 3,139.00 | 3,139.00 | -0.03% | 10,416 |
| Jul 13, 2026 | 3,185.00 | 3,185.00 | 3,121.00 | 3,140.00 | 3,140.00 | -0.35% | 2,798 |
| Jul 10, 2026 | 3,177.00 | 3,177.00 | 3,146.00 | 3,151.00 | 3,151.00 | -0.10% | 478 |
| Jul 9, 2026 | 3,150.00 | 3,159.00 | 3,141.00 | 3,154.00 | 3,154.00 | -0.82% | 501 |