Nomura Asset Management Co., Ltd. - Next Funds FTSE Japan Ex-Reits High Inco Cash Flow 50 Index ETF (TYO:518A)
Japan · Delayed Price · Currency is JPY 2,120.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:518A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,125.00 | 2,125.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.09% | 73,787 |
| Sep 17, 2026 | 2,104.00 | 2,125.00 | 2,104.00 | 2,118.00 | 2,118.00 | 1.15% | 1,454 |
| Sep 16, 2026 | 2,094.00 | 2,110.00 | 2,094.00 | 2,094.00 | 2,094.00 | -0.29% | 10,518 |
| Sep 15, 2026 | 2,105.00 | 2,105.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.28% | 16,435 |
| Sep 14, 2026 | 2,050.00 | 2,106.00 | 2,050.00 | 2,106.00 | 2,106.00 | 2.73% | 6,804 |
| Sep 11, 2026 | 2,056.00 | 2,073.00 | 2,033.00 | 2,050.00 | 2,050.00 | -0.44% | 5,864 |
| Sep 10, 2026 | 2,044.00 | 2,068.00 | 2,044.00 | 2,059.00 | 2,059.00 | -0.29% | 12,320 |
| Sep 9, 2026 | 2,085.00 | 2,085.00 | 2,056.00 | 2,065.00 | 2,065.00 | -1.10% | 12,768 |
| Sep 8, 2026 | 2,119.00 | 2,157.00 | 2,063.00 | 2,088.00 | 2,088.00 | -3.73% | 12,518 |
| Sep 7, 2026 | 2,140.00 | 2,169.00 | 2,091.00 | 2,169.00 | 2,169.00 | 3.33% | 12,240 |
| Sep 4, 2026 | 2,145.00 | 2,145.00 | 2,092.00 | 2,099.00 | 2,099.00 | -0.71% | 13,522 |
| Sep 3, 2026 | 2,164.00 | 2,164.00 | 2,114.00 | 2,114.00 | 2,114.00 | -1.21% | 24,781 |
| Sep 2, 2026 | 2,154.00 | 2,154.00 | 2,105.00 | 2,140.00 | 2,140.00 | -0.65% | 11,084 |
| Sep 1, 2026 | 2,106.00 | 2,154.00 | 2,067.00 | 2,154.00 | 2,154.00 | 1.60% | 16,073 |
| Aug 31, 2026 | 2,115.00 | 2,120.00 | 2,092.00 | 2,120.00 | 2,120.00 | 1.53% | 2,378 |
| Aug 28, 2026 | 2,119.00 | 2,119.00 | 2,088.00 | 2,088.00 | 2,088.00 | 0.43% | 1,823 |
| Aug 27, 2026 | 2,100.00 | 2,101.00 | 2,079.00 | 2,079.00 | 2,079.00 | -1.00% | 5,595 |
| Aug 26, 2026 | 2,090.00 | 2,100.00 | 2,088.00 | 2,100.00 | 2,100.00 | 1.99% | 2,505 |
| Aug 25, 2026 | 2,059.00 | 2,094.00 | 2,059.00 | 2,059.00 | 2,059.00 | -0.24% | 2,741 |
| Aug 24, 2026 | 2,112.00 | 2,112.00 | 2,064.00 | 2,064.00 | 2,064.00 | 0.10% | 6,742 |
| Aug 21, 2026 | 2,060.00 | 2,075.00 | 2,058.00 | 2,062.00 | 2,062.00 | 0.59% | 1,605 |
| Aug 20, 2026 | 2,040.00 | 2,061.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.89% | 1,822 |
| Aug 19, 2026 | 2,085.00 | 2,085.00 | 2,021.00 | 2,032.00 | 2,032.00 | -1.60% | 7,901 |
| Aug 18, 2026 | 2,085.00 | 2,085.00 | 2,058.00 | 2,065.00 | 2,065.00 | 0.24% | 33,027 |
| Aug 17, 2026 | 2,114.00 | 2,123.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.19% | 14,474 |
| Aug 14, 2026 | 2,079.00 | 2,110.00 | 2,064.00 | 2,064.00 | 2,064.00 | 0.29% | 3,085 |
| Aug 13, 2026 | 2,115.00 | 2,115.00 | 2,058.00 | 2,058.00 | 2,058.00 | -2.60% | 4,590 |
| Aug 12, 2026 | 2,117.00 | 2,173.00 | 2,086.00 | 2,118.00 | 2,113.00 | 1.15% | 5,970 |
| Aug 10, 2026 | 2,090.00 | 2,100.00 | 2,077.00 | 2,094.00 | 2,089.06 | 0.82% | 2,770 |
| Aug 7, 2026 | 2,048.00 | 2,077.00 | 2,045.00 | 2,077.00 | 2,072.10 | 1.32% | 33,632 |
| Aug 6, 2026 | 2,020.00 | 2,050.00 | 2,019.00 | 2,050.00 | 2,045.16 | 3.48% | 22,119 |
| Aug 5, 2026 | 1,990.00 | 2,007.00 | 1,970.00 | 1,981.00 | 1,976.32 | -0.45% | 2,050 |
| Aug 4, 2026 | 2,010.00 | 2,010.00 | 1,973.00 | 1,990.00 | 1,985.30 | -0.45% | 1,592 |
| Aug 3, 2026 | 2,038.00 | 2,039.00 | 1,945.00 | 1,999.00 | 1,994.28 | -1.96% | 6,485 |
| Jul 31, 2026 | 2,070.00 | 2,070.00 | 1,969.00 | 2,039.00 | 2,034.19 | 0.94% | 88,811 |
| Jul 30, 2026 | 2,064.00 | 2,069.00 | 2,016.00 | 2,020.00 | 2,015.23 | -1.85% | 4,066 |
| Jul 29, 2026 | 2,025.00 | 2,058.00 | 2,020.00 | 2,058.00 | 2,053.14 | 2.39% | 6,722 |
| Jul 28, 2026 | 2,070.00 | 2,070.00 | 2,001.00 | 2,010.00 | 2,005.25 | -1.95% | 7,703 |
| Jul 27, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,045.16 | 2.91% | 8,544 |
| Jul 24, 2026 | 1,995.00 | 2,000.00 | 1,982.00 | 1,992.00 | 1,987.30 | 0.05% | 3,230 |
| Jul 23, 2026 | 1,998.00 | 1,999.00 | 1,991.00 | 1,991.00 | 1,986.30 | -0.25% | 3,624 |
| Jul 22, 2026 | 1,980.00 | 1,997.00 | 1,980.00 | 1,996.00 | 1,991.29 | 0.91% | 7,173 |
| Jul 21, 2026 | 1,974.00 | 1,983.00 | 1,960.00 | 1,978.00 | 1,973.33 | 2.28% | 7,611 |
| Jul 17, 2026 | 1,972.00 | 1,972.00 | 1,923.00 | 1,934.00 | 1,929.43 | -1.58% | 50,984 |
| Jul 16, 2026 | 1,966.00 | 1,973.00 | 1,959.00 | 1,965.00 | 1,960.36 | 0.05% | 54,446 |
| Jul 15, 2026 | 1,953.00 | 1,971.00 | 1,948.00 | 1,964.00 | 1,959.36 | 0.67% | 11,061 |
| Jul 14, 2026 | 1,937.00 | 1,955.00 | 1,934.00 | 1,951.00 | 1,946.39 | 0.10% | 2,750 |
| Jul 13, 2026 | 1,949.00 | 1,949.00 | 1,920.00 | 1,949.00 | 1,944.40 | - | 4,632 |
| Jul 10, 2026 | 1,930.00 | 1,949.00 | 1,928.00 | 1,949.00 | 1,944.40 | 0.46% | 3,155 |
| Jul 9, 2026 | 1,972.00 | 1,972.00 | 1,929.00 | 1,940.00 | 1,935.42 | -1.62% | 4,956 |