Norinchukin Zenkyoren Asset Management Co Limited - Nzam ETF Topix High Dividend 40 Fund (TYO:532A)
Japan · Delayed Price · Currency is JPY 2,020.00
+7.00 (0.35%)
Last updated: May 1, 2026, 1:14 PM JST
TYO:532A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,039.00 | 2,079.00 | 2,008.00 | 2,013.00 | 2,013.00 | -2.66% | 223 |
| Apr 28, 2026 | 2,080.00 | 2,080.00 | 2,035.00 | 2,068.00 | 2,068.00 | -0.58% | 29 |
| Apr 27, 2026 | 2,095.00 | 2,095.00 | 1,995.00 | 2,080.00 | 2,080.00 | 3.07% | 116 |
| Apr 24, 2026 | 2,099.00 | 2,099.00 | 2,018.00 | 2,018.00 | 2,018.00 | 0.85% | 207 |
| Apr 23, 2026 | 2,022.00 | 2,030.00 | 1,994.00 | 2,001.00 | 2,001.00 | -1.23% | 475 |
| Apr 22, 2026 | 2,049.00 | 2,049.00 | 2,025.00 | 2,026.00 | 2,026.00 | -1.51% | 538 |
| Apr 21, 2026 | 2,072.00 | 2,072.00 | 2,057.00 | 2,057.00 | 2,057.00 | -0.68% | 1,002 |
| Apr 20, 2026 | 2,087.00 | 2,087.00 | 2,069.00 | 2,071.00 | 2,071.00 | 0.15% | 226 |
| Apr 17, 2026 | 2,095.00 | 2,095.00 | 2,062.00 | 2,068.00 | 2,068.00 | -1.43% | 434 |
| Apr 16, 2026 | 2,094.00 | 2,098.00 | 2,094.00 | 2,098.00 | 2,098.00 | 0.67% | 246 |
| Apr 15, 2026 | 2,104.00 | 2,104.00 | 2,080.00 | 2,084.00 | 2,084.00 | 0.19% | 27 |
| Apr 14, 2026 | 2,108.00 | 2,108.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.14% | 213 |
| Apr 13, 2026 | 2,098.00 | 2,105.00 | 2,083.00 | 2,083.00 | 2,083.00 | -0.67% | 129 |
| Apr 10, 2026 | 2,112.00 | 2,112.00 | 2,095.00 | 2,097.00 | 2,097.00 | -0.71% | 69 |
| Apr 9, 2026 | 2,217.00 | 2,217.00 | 2,112.00 | 2,112.00 | 2,112.00 | -0.94% | 350 |
| Apr 8, 2026 | 2,122.00 | 2,141.00 | 2,121.00 | 2,132.00 | 2,132.00 | 2.50% | 227 |
| Apr 7, 2026 | 2,093.00 | 2,102.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.24% | 103 |
| Apr 6, 2026 | 2,130.00 | 2,130.00 | 2,081.00 | 2,085.00 | 2,085.00 | 0.24% | 252 |
| Apr 3, 2026 | 2,090.00 | 2,091.00 | 2,077.00 | 2,080.00 | 2,080.00 | 0.48% | 63 |
| Apr 2, 2026 | 2,127.00 | 2,218.00 | 2,070.00 | 2,070.00 | 2,070.00 | -3.41% | 1,395 |
| Apr 1, 2026 | 2,067.00 | 2,143.00 | 2,017.00 | 2,143.00 | 2,143.00 | 6.25% | 1,213 |
| Mar 31, 2026 | 2,218.00 | 2,218.00 | 2,015.00 | 2,017.00 | 2,017.00 | -11.07% | 5,666 |
| Mar 30, 2026 | 2,096.00 | 2,533.00 | 2,096.00 | 2,268.00 | 2,268.00 | 8.21% | 1,580 |
| Mar 27, 2026 | 2,051.00 | 2,097.00 | 2,051.00 | 2,096.00 | 2,096.00 | 1.90% | 74 |
| Mar 26, 2026 | 2,109.00 | 2,109.00 | 2,057.00 | 2,057.00 | 2,057.00 | -4.28% | 242 |
| Mar 25, 2026 | 2,400.00 | 2,400.00 | 2,052.00 | 2,149.00 | 2,149.00 | 4.78% | 21,643 |
| Mar 24, 2026 | 2,100.00 | 2,150.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2.55% | 136 |
| Mar 23, 2026 | 2,270.00 | 2,610.00 | 2,000.00 | 2,000.00 | 2,000.00 | -7.83% | 1,395 |