Skip to main content
logo
Nikko Asset Management Co., Ltd - Listed Index Fund Nikkei 225 High Dividend Yield Stock 50 (TYO:399A)
Japan flag Japan · Delayed Price · Currency is JPY
2,384.00
-6.00 (-0.25%)
At close: Sep 18, 2026

TYO:399A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,405.002,406.002,375.002,384.002,384.00-0.25%110,001
Sep 17, 20262,380.002,403.002,380.002,390.002,390.000.72%11,340
Sep 16, 20262,370.002,384.002,366.002,373.002,373.000.59%16,508
Sep 15, 20262,384.002,384.002,346.002,359.002,359.00-0.30%23,946
Sep 14, 20262,349.002,371.002,344.002,366.002,366.000.85%30,619
Sep 11, 20262,311.002,346.002,297.002,346.002,346.000.73%26,301
Sep 10, 20262,319.002,329.002,309.002,329.002,329.000.56%64,670
Sep 9, 20262,330.002,330.002,310.002,316.002,316.00-0.60%66,196
Sep 8, 20262,366.002,366.002,330.002,330.002,330.00-2.10%83,086
Sep 7, 20262,384.002,392.002,366.002,380.002,380.000.21%83,415
Sep 4, 20262,416.002,416.002,372.002,375.002,375.00-1.08%35,504
Sep 3, 20262,399.002,417.002,387.002,401.002,401.000.88%108,975
Sep 2, 20262,410.002,413.002,379.002,380.002,380.00-1.86%26,772
Sep 1, 20262,379.002,427.002,375.002,425.002,425.002.06%74,195
Aug 31, 20262,384.002,384.002,361.002,376.002,376.00-0.38%24,378
Aug 28, 20262,361.002,385.002,353.002,385.002,385.001.23%26,201
Aug 27, 20262,373.002,373.002,355.002,356.002,356.00-0.34%13,243
Aug 26, 20262,364.002,380.002,364.002,364.002,364.00-0.25%13,216
Aug 25, 20262,373.002,380.002,362.002,370.002,370.000.42%19,666
Aug 24, 20262,362.002,366.002,345.002,360.002,360.000.34%8,580
Aug 21, 20262,325.002,357.002,325.002,352.002,352.001.03%13,811
Aug 20, 20262,338.002,338.002,315.002,328.002,328.001.09%18,137
Aug 19, 20262,341.002,341.002,293.002,303.002,303.00-1.62%39,883
Aug 18, 20262,330.002,349.002,326.002,341.002,341.000.39%18,138
Aug 17, 20262,350.002,355.002,328.002,332.002,332.00-0.30%19,962
Aug 14, 20262,345.002,350.002,321.002,339.002,339.000.43%15,264
Aug 13, 20262,336.002,338.002,308.002,329.002,329.00-0.04%78,313
Aug 12, 20262,328.002,346.002,318.002,330.002,330.000.22%33,819
Aug 10, 20262,330.002,330.002,314.002,325.002,325.000.13%18,669
Aug 7, 20262,305.002,335.002,304.002,322.002,322.001.09%11,796
Aug 6, 20262,265.002,300.002,263.002,297.002,297.001.64%32,461
Aug 5, 20262,272.002,272.002,243.002,260.002,260.001.57%53,067
Aug 4, 20262,255.002,259.002,225.002,225.002,225.00-1.77%38,605
Aug 3, 20262,284.002,284.002,200.002,265.002,265.00-0.79%54,063
Jul 31, 20262,335.002,335.002,268.002,283.002,283.00-1.42%74,677
Jul 30, 20262,367.002,367.002,297.002,316.002,316.00-1.36%43,743
Jul 29, 20262,312.002,348.002,297.002,348.002,348.002.40%112,250
Jul 28, 20262,293.002,302.002,277.002,293.002,293.000.09%25,430
Jul 27, 20262,280.002,310.002,280.002,291.002,291.001.60%118,124
Jul 24, 20262,255.002,257.002,235.002,255.002,255.00-21,018
Jul 23, 20262,265.002,265.002,247.002,255.002,255.00-0.44%23,553
Jul 22, 20262,244.002,265.002,237.002,265.002,265.001.12%22,902
Jul 21, 20262,212.002,243.002,210.002,240.002,240.002.14%44,704
Jul 17, 20262,210.002,219.002,177.002,193.002,193.00-0.86%39,669
Jul 16, 20262,207.002,223.002,198.002,212.002,212.000.18%18,705
Jul 15, 20262,199.002,212.002,191.002,208.002,208.000.82%23,487
Jul 14, 20262,173.002,192.002,166.002,190.002,190.001.15%58,417
Jul 13, 20262,163.002,177.002,154.002,165.002,165.000.09%56,526
Jul 10, 20262,187.002,187.002,157.002,163.002,163.00-0.05%23,676
Jul 9, 20262,182.002,182.002,160.002,164.002,164.00-1.05%59,142