NORINCHUKIN ZENKYOREN-NZAM ETF Nikkei High Dividend 50 Fund (TYO:531A)
Japan · Delayed Price · Currency is JPY 2,003.00
-7.00 (-0.35%)
At close: May 1, 2026
TYO:531A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,014.00 | 2,025.00 | 1,992.00 | 2,003.00 | 2,003.00 | -0.35% | 294 |
| Apr 30, 2026 | 2,090.00 | 2,090.00 | 2,002.00 | 2,010.00 | 2,010.00 | -3.83% | 955 |
| Apr 28, 2026 | 2,092.00 | 2,092.00 | 2,019.00 | 2,090.00 | 2,090.00 | 2.30% | 268 |
| Apr 27, 2026 | 2,035.00 | 2,085.00 | 2,035.00 | 2,043.00 | 2,043.00 | 2.00% | 538 |
| Apr 24, 2026 | 2,055.00 | 2,055.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.10% | 91 |
| Apr 23, 2026 | 2,012.00 | 2,017.00 | 1,988.00 | 2,005.00 | 2,005.00 | -0.55% | 67 |
| Apr 22, 2026 | 2,038.00 | 2,038.00 | 2,014.00 | 2,016.00 | 2,016.00 | -1.32% | 577 |
| Apr 21, 2026 | 2,052.00 | 2,052.00 | 2,037.00 | 2,043.00 | 2,043.00 | -0.24% | 353 |
| Apr 20, 2026 | 2,071.00 | 2,071.00 | 2,046.00 | 2,048.00 | 2,048.00 | -0.34% | 92 |
| Apr 17, 2026 | 2,077.00 | 2,077.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.30% | 128 |
| Apr 16, 2026 | 2,075.00 | 2,083.00 | 2,075.00 | 2,082.00 | 2,082.00 | 0.82% | 106 |
| Apr 15, 2026 | 2,085.00 | 2,086.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.72% | 328 |
| Apr 14, 2026 | 2,089.00 | 2,089.00 | 2,075.00 | 2,080.00 | 2,080.00 | 0.78% | 72 |
| Apr 13, 2026 | 2,079.00 | 2,129.00 | 2,064.00 | 2,064.00 | 2,064.00 | -0.72% | 47 |
| Apr 10, 2026 | 2,136.00 | 2,136.00 | 2,079.00 | 2,079.00 | 2,079.00 | -0.34% | 62 |
| Apr 9, 2026 | 2,114.00 | 2,114.00 | 2,086.00 | 2,086.00 | 2,086.00 | -0.29% | 75 |
| Apr 8, 2026 | 2,083.00 | 2,100.00 | 2,083.00 | 2,092.00 | 2,092.00 | 2.00% | 529 |
| Apr 7, 2026 | 2,063.00 | 2,067.00 | 2,050.00 | 2,051.00 | 2,051.00 | -0.87% | 286 |
| Apr 6, 2026 | 2,063.00 | 2,070.00 | 2,062.00 | 2,069.00 | 2,069.00 | 0.73% | 298 |
| Apr 3, 2026 | 2,094.00 | 2,094.00 | 2,053.00 | 2,054.00 | 2,054.00 | 0.49% | 252 |
| Apr 2, 2026 | 2,091.00 | 2,092.00 | 2,044.00 | 2,044.00 | 2,044.00 | -1.49% | 1,497 |
| Apr 1, 2026 | 2,081.00 | 2,081.00 | 2,038.00 | 2,075.00 | 2,075.00 | 4.22% | 302 |
| Mar 31, 2026 | 2,012.00 | 2,039.00 | 1,991.00 | 1,991.00 | 1,991.00 | -2.88% | 3,758 |
| Mar 30, 2026 | 2,049.00 | 2,399.00 | 1,980.00 | 2,050.00 | 2,050.00 | -0.24% | 1,362 |
| Mar 27, 2026 | 2,015.00 | 2,074.00 | 2,015.00 | 2,055.00 | 2,055.00 | 1.43% | 666 |
| Mar 26, 2026 | 2,085.00 | 2,085.00 | 2,024.00 | 2,026.00 | 2,026.00 | -2.78% | 781 |
| Mar 25, 2026 | 2,398.00 | 2,451.00 | 2,017.00 | 2,084.00 | 2,084.00 | -12.25% | 26,872 |
| Mar 24, 2026 | 2,200.00 | 2,377.00 | 2,100.00 | 2,375.00 | 2,375.00 | 13.91% | 82 |
| Mar 23, 2026 | 2,200.00 | 2,200.00 | 1,959.00 | 2,085.00 | 2,085.00 | -5.91% | 1,503 |