Norinchukin Zenkyoren Am Co Ltd-Nzam Etf Ftse Wgbi Ex Japan (Unhedged) (TYO:539A)
Japan · Delayed Price · Currency is JPY 4,784.00
+16.00 (0.34%)
At close: Sep 17, 2026
TYO:539A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | 0.34% | 2 |
| Sep 16, 2026 | 4,769.00 | 4,769.00 | 4,768.00 | 4,768.00 | 4,768.00 | 0.36% | 3 |
| Sep 15, 2026 | 4,751.00 | 4,751.00 | 4,751.00 | 4,751.00 | 4,751.00 | 0.32% | 60 |
| Sep 14, 2026 | 4,693.00 | 4,736.00 | 4,693.00 | 4,736.00 | 4,736.00 | -0.48% | 1,263 |
| Sep 11, 2026 | 4,762.00 | 4,762.00 | 4,759.00 | 4,759.00 | 4,759.00 | -0.08% | 64 |
| Sep 10, 2026 | 4,756.00 | 4,764.00 | 4,756.00 | 4,763.00 | 4,763.00 | -0.19% | 16 |
| Sep 9, 2026 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | -0.23% | 60 |
| Sep 8, 2026 | 4,800.00 | 4,800.00 | 4,783.00 | 4,783.00 | 4,783.00 | -1.58% | 56 |
| Sep 7, 2026 | 4,868.00 | 4,868.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.08% | 11 |
| Sep 4, 2026 | 4,849.00 | 4,856.00 | 4,830.00 | 4,856.00 | 4,856.00 | -0.59% | 28 |
| Sep 3, 2026 | 4,961.00 | 4,961.00 | 4,885.00 | 4,885.00 | 4,885.00 | -1.85% | 1,103 |
| Sep 1, 2026 | 4,975.00 | 4,977.00 | 4,954.00 | 4,977.00 | 4,977.00 | -0.10% | 850 |
| Aug 31, 2026 | 4,983.00 | 4,994.00 | 4,982.00 | 4,982.00 | 4,982.00 | - | 590 |
| Aug 28, 2026 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 0.06% | 9 |
| Aug 27, 2026 | 4,985.00 | 4,985.00 | 4,979.00 | 4,979.00 | 4,979.00 | -0.30% | 107 |
| Aug 26, 2026 | 4,980.00 | 4,994.00 | 4,980.00 | 4,994.00 | 4,994.00 | 0.38% | 306 |
| Aug 25, 2026 | 5,003.00 | 5,003.00 | 4,973.00 | 4,975.00 | 4,975.00 | 0.26% | 925 |
| Aug 24, 2026 | 4,962.00 | 4,962.00 | 4,962.00 | 4,962.00 | 4,962.00 | -0.10% | 157 |
| Aug 21, 2026 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 0.14% | 1 |
| Aug 20, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.02% | 1 |
| Aug 19, 2026 | 4,993.00 | 4,993.00 | 4,961.00 | 4,961.00 | 4,961.00 | -0.02% | 2 |
| Aug 18, 2026 | 4,962.00 | 4,962.00 | 4,962.00 | 4,962.00 | 4,962.00 | 0.10% | 2 |
| Aug 17, 2026 | 4,957.00 | 4,957.00 | 4,957.00 | 4,957.00 | 4,957.00 | -0.04% | 1 |
| Aug 14, 2026 | 4,978.00 | 4,978.00 | 4,959.00 | 4,959.00 | 4,959.00 | 0.16% | 2,725 |
| Aug 13, 2026 | 4,951.00 | 4,951.00 | 4,951.00 | 4,951.00 | 4,951.00 | -0.02% | 1 |
| Aug 12, 2026 | 4,950.00 | 4,952.00 | 4,950.00 | 4,952.00 | 4,952.00 | 0.55% | 4 |
| Aug 10, 2026 | 4,907.00 | 4,925.00 | 4,907.00 | 4,925.00 | 4,925.00 | 0.24% | 201 |
| Aug 6, 2026 | 4,923.00 | 4,923.00 | 4,911.00 | 4,913.00 | 4,913.00 | 0.29% | 703 |
| Aug 5, 2026 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | 0.31% | 8 |
| Aug 4, 2026 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | -0.33% | 8 |
| Aug 3, 2026 | 4,926.00 | 4,926.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.63% | 8 |
| Jul 31, 2026 | 5,000.00 | 5,000.00 | 4,975.00 | 4,981.00 | 4,981.00 | -1.27% | 1,314 |
| Jul 30, 2026 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | -0.28% | 3 |
| Jul 29, 2026 | 5,059.00 | 5,059.00 | 5,059.00 | 5,059.00 | 5,059.00 | 0.26% | 1,328 |
| Jul 28, 2026 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.02% | 11 |
| Jul 24, 2026 | 5,035.00 | 5,045.00 | 5,035.00 | 5,045.00 | 5,045.00 | 0.34% | 1,047 |
| Jul 23, 2026 | 5,043.00 | 5,043.00 | 5,028.00 | 5,028.00 | 5,028.00 | - | 502 |
| Jul 22, 2026 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 0.12% | 1 |
| Jul 17, 2026 | 5,021.00 | 5,022.00 | 5,021.00 | 5,022.00 | 5,022.00 | -0.24% | 23 |
| Jul 16, 2026 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | -0.32% | 2 |
| Jul 15, 2026 | 5,014.00 | 5,053.00 | 5,014.00 | 5,050.00 | 5,050.00 | 1.06% | 3,306 |
| Jul 14, 2026 | 5,024.00 | 5,024.00 | 4,997.00 | 4,997.00 | 4,997.00 | -0.22% | 180 |
| Jul 13, 2026 | 5,049.00 | 5,049.00 | 5,049.00 | 5,049.00 | 5,008.20 | -0.28% | 1 |
| Jul 9, 2026 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 5,022.09 | -0.04% | 2 |
| Jul 8, 2026 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 5,024.07 | -0.45% | 1 |
| Jul 7, 2026 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | 5,046.88 | 0.14% | 1 |
| Jul 6, 2026 | 5,090.00 | 5,090.00 | 5,081.00 | 5,081.00 | 5,039.94 | 0.34% | 3 |
| Jul 3, 2026 | 5,064.00 | 5,064.00 | 5,064.00 | 5,064.00 | 5,023.08 | -0.63% | 3 |
| Jul 2, 2026 | 5,110.00 | 5,110.00 | 5,096.00 | 5,096.00 | 5,054.82 | -0.18% | 7 |
| Jul 1, 2026 | 5,159.00 | 5,159.00 | 5,098.00 | 5,105.00 | 5,063.75 | -0.04% | 30 |