Skip to main content
logo
Norinchukin Zenkyoren Asset Management Co Limited - Nzam ETF Topix High Dividend 40 Fund (TYO:532A)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
-31.00 (-1.32%)
At close: Sep 18, 2026

TYO:532A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,345.002,365.002,319.002,324.002,324.00-1.32%261
Sep 17, 20262,321.002,355.002,321.002,355.002,355.001.77%53
Sep 16, 20262,325.002,325.002,314.002,314.002,314.000.17%21
Sep 15, 20262,310.002,310.002,301.002,310.002,310.00-0.30%221
Sep 14, 20262,332.002,332.002,311.002,317.002,317.001.09%1,344
Sep 11, 20262,280.002,297.002,260.002,292.002,292.000.70%391
Sep 10, 20262,261.002,277.002,261.002,276.002,276.00-0.04%7
Sep 9, 20262,290.002,290.002,276.002,277.002,277.00-1.09%201
Sep 8, 20262,303.002,306.002,302.002,302.002,302.00-0.43%31
Sep 7, 20262,370.002,370.002,312.002,312.002,312.00-0.34%285
Sep 4, 20262,393.002,393.002,310.002,320.002,320.00-1.02%61
Sep 3, 20262,333.002,358.002,333.002,344.002,344.000.99%266
Sep 2, 20262,447.002,447.002,313.002,321.002,321.00-1.11%1,024
Sep 1, 20262,271.002,350.002,271.002,347.002,347.001.34%627
Aug 31, 20262,345.002,345.002,293.002,316.002,316.000.92%776
Aug 28, 20262,292.002,300.002,291.002,295.002,295.000.35%194
Aug 27, 20262,299.002,299.002,287.002,287.002,287.00-0.35%124
Aug 26, 20262,288.002,295.002,288.002,295.002,295.000.48%26
Aug 25, 20262,278.002,288.002,275.002,284.002,284.000.53%139
Aug 24, 20262,278.002,278.002,252.002,272.002,272.00-0.22%322
Aug 21, 20262,277.002,277.002,243.002,277.002,277.002.25%370
Aug 20, 20262,229.002,229.002,226.002,227.002,227.000.72%68
Aug 19, 20262,216.002,223.002,211.002,211.002,211.00-2.17%26
Aug 18, 20262,274.002,274.002,250.002,260.002,260.00-1.53%15
Aug 17, 20262,299.002,299.002,199.002,295.002,295.000.79%833
Aug 14, 20262,312.002,312.002,273.002,277.002,277.000.57%116
Aug 13, 20262,273.002,273.002,260.002,264.002,264.000.09%30
Aug 12, 20262,262.002,262.002,255.002,262.002,262.000.35%73
Aug 10, 20262,280.002,280.002,243.002,254.002,254.000.18%418
Aug 7, 20262,235.002,250.002,235.002,250.002,250.001.21%30
Aug 6, 20262,224.002,224.002,214.002,223.002,223.001.55%7,201
Aug 5, 20262,185.002,193.002,179.002,189.002,189.000.18%574
Aug 4, 20262,193.002,193.002,180.002,185.002,185.00-0.46%16
Aug 3, 20262,284.002,284.002,158.002,195.002,195.00-2.83%440
Jul 31, 20262,265.002,265.002,234.002,259.002,259.00-0.22%7,406
Jul 30, 20262,328.002,328.002,261.002,264.002,264.00-2.16%10,050
Jul 29, 20262,280.002,314.002,280.002,314.002,314.002.80%30,828
Jul 28, 20262,244.002,260.002,236.002,251.002,251.00-0.88%45,029
Jul 27, 20262,273.002,273.002,247.002,271.002,271.001.93%732
Jul 24, 20262,220.002,228.002,219.002,228.002,228.000.27%15,324
Jul 23, 20262,221.002,222.002,220.002,222.002,222.000.59%26
Jul 22, 20262,200.002,209.002,200.002,209.002,209.000.96%28
Jul 21, 20262,158.002,199.002,158.002,188.002,188.001.39%315
Jul 17, 20262,169.002,169.002,158.002,158.002,158.00-0.87%4
Jul 16, 20262,186.002,186.002,177.002,177.002,177.000.32%21
Jul 15, 20262,172.002,180.002,168.002,170.002,170.00-803
Jul 14, 20262,146.002,170.002,144.002,170.002,170.000.14%1,324
Jul 13, 20262,128.002,167.002,128.002,167.002,167.001.98%68
Jul 10, 20262,167.002,167.002,123.002,125.002,125.00-0.51%21
Jul 9, 20262,171.002,171.002,129.002,136.002,136.00-0.88%1,158