Tokyo - Delayed Quote
JPY
NEXT FUNDS TOPIX Exchange Traded Fund (1306.T)
416.40
-4.90
(-1.16%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
420.30
421.90
414.50
416.40
416.40
17,796,010
Oct 29, 2026
419.90
421.30
416.80
421.30
421.30
21,767,760
Oct 28, 2026
423.50
424.20
420.00
420.00
420.00
7,320,530
Oct 27, 2026
421.40
421.40
418.70
420.60
420.60
8,364,560
Oct 26, 2026
416.20
420.40
416.20
418.40
418.40
8,068,130
Oct 23, 2026
417.80
417.80
410.90
416.30
416.30
20,735,860
Oct 22, 2026
426.20
428.40
419.50
420.60
420.60
26,084,910
Oct 21, 2026
426.80
427.50
425.00
425.60
425.60
16,298,710
Oct 20, 2026
426.20
427.00
420.50
421.80
421.80
13,259,900
Oct 19, 2026
424.00
428.30
421.60
427.10
427.10
17,238,230
Oct 16, 2026
425.60
428.90
424.90
428.40
428.40
12,961,080
Oct 15, 2026
424.70
424.70
418.30
421.00
421.00
25,093,330
Oct 14, 2026
433.30
433.40
430.60
431.30
431.30
8,675,290
Oct 13, 2026
430.90
432.60
428.90
432.50
432.50
12,558,260
Oct 9, 2026
429.00
432.50
428.50
432.50
432.50
12,209,880
Oct 8, 2026
435.00
435.00
429.50
429.50
429.50
13,370,110
Oct 7, 2026
439.00
442.00
437.00
437.00
437.00
7,893,220
Oct 6, 2026
437.20
440.80
436.40
440.40
440.40
14,896,210
Oct 5, 2026
434.90
436.30
433.40
436.30
436.30
10,976,470
Oct 2, 2026
430.60
433.00
429.80
430.20
430.20
18,308,250
Oct 1, 2026
430.80
435.30
428.30
434.40
434.40
16,013,090
Sep 30, 2026
427.90
433.30
426.70
431.50
431.50
13,214,640
Sep 29, 2026
428.50
431.50
423.10
425.40
425.40
13,763,350
Sep 28, 2026
431.30
432.90
428.20
428.20
428.20
16,360,570
Sep 25, 2026
427.20
430.80
426.30
430.30
430.30
15,068,240
Sep 24, 2026
427.50
428.50
424.80
424.80
424.80
15,880,780
Sep 18, 2026
429.10
429.10
424.10
426.30
426.30
15,096,840
Sep 17, 2026
426.70
428.90
425.30
427.40
427.40
12,062,040
Sep 16, 2026
422.90
424.70
422.10
423.90
423.90
11,640,410
Sep 15, 2026
423.10
423.30
419.60
421.30
421.30
13,404,630
Sep 14, 2026
418.60
423.70
417.40
423.30
423.30
19,467,220
Sep 11, 2026
412.60
420.30
412.60
419.70
419.70
14,757,050
Sep 10, 2026
419.90
422.70
418.60
422.70
422.70
9,426,310
Sep 9, 2026
420.70
424.90
420.10
421.40
421.40
8,271,810
Sep 8, 2026
426.10
429.00
422.20
422.20
422.20
8,363,220
Sep 7, 2026
429.80
431.70
428.50
430.10
430.10
10,282,250
Sep 4, 2026
428.50
429.10
424.30
427.50
427.50
11,631,790
Sep 3, 2026
428.30
430.70
426.30
427.20
427.20
22,256,820
Sep 2, 2026
429.60
430.70
424.50
424.50
424.50
31,819,720
Sep 1, 2026
430.80
437.50
430.40
435.70
435.70
12,651,260
Aug 31, 2026
427.90
433.50
426.50
433.50
433.50
15,956,790
Aug 28, 2026
430.00
434.00
428.90
432.00
432.00
9,712,480
Aug 27, 2026
430.00
430.60
428.20
429.40
429.40
9,981,350
Aug 26, 2026
426.60
429.70
426.30
428.20
428.20
12,985,360
Aug 25, 2026
424.20
426.90
423.10
426.70
426.70
11,060,270
Aug 24, 2026
424.80
425.50
423.50
424.70
424.70
4,474,790
Aug 21, 2026
420.30
424.40
420.30
424.10
424.10
9,084,530
Aug 20, 2026
420.60
423.20
420.00
422.80
422.80
14,126,880
Aug 19, 2026
425.20
425.30
417.40
417.40
417.40
23,980,250
Aug 18, 2026
435.00
436.90
430.70
431.00
431.00
14,336,900
Aug 17, 2026
438.10
438.50
434.60
435.90
435.90
7,963,570
Aug 14, 2026
437.70
439.90
436.10
437.80
437.80
14,148,620
Aug 13, 2026
434.70
436.30
432.40
435.40
435.40
10,609,810
Aug 12, 2026
429.60
431.90
427.40
431.90
431.90
9,512,360
Aug 10, 2026
426.90
428.60
424.50
427.60
427.60
10,609,610
Aug 7, 2026
424.00
425.20
421.50
425.10
425.10
14,522,160
Aug 6, 2026
420.60
423.70
419.60
423.70
423.70
17,161,180
Aug 5, 2026
417.20
422.00
417.00
421.30
421.30
14,596,150
Aug 4, 2026
411.40
413.70
409.10
412.40
412.40
22,158,610
Aug 3, 2026
412.90
413.30
404.10
411.80
411.80
23,173,840
Jul 31, 2026
417.60
422.40
414.90
417.20
417.20
41,985,870
Jul 30, 2026
410.70
415.00
408.30
412.70
412.70
11,897,310
Jul 29, 2026
414.70
416.60
409.80
414.90
414.90
18,153,180
Jul 28, 2026
418.70
419.40
411.20
412.90
412.90
36,925,830
Jul 27, 2026
420.40
424.30
418.70
424.30
424.30
14,187,050
Jul 24, 2026
417.90
418.40
416.10
417.50
417.50
11,065,970
Jul 23, 2026
420.70
423.80
420.60
422.10
422.10
11,131,220
Jul 22, 2026
421.60
424.10
419.50
420.30
420.30
33,929,460
Jul 21, 2026
411.90
418.30
409.70
418.30
418.30
20,619,610
Jul 17, 2026
415.90
416.80
401.90
407.90
407.90
31,540,630
Jul 16, 2026
421.00
423.30
419.00
419.70
419.70
11,434,220
Jul 15, 2026
424.00
425.80
420.50
425.60
425.60
15,643,440
Jul 14, 2026
418.30
422.00
415.40
421.30
421.30
12,782,800
Jul 13, 2026
422.00
424.60
415.60
417.80
417.80
13,900,030
Jul 10, 2026
7.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
422.40
423.30
420.30
422.10
422.10
19,626,030
Jul 9, 2026
419.00
420.50
417.20
419.10
411.20
27,122,170
Jul 8, 2026
427.80
431.60
425.90
426.50
418.46
15,556,910
Jul 7, 2026
436.20
439.40
430.70
431.80
423.66
30,094,520
Jul 6, 2026
433.30
436.30
431.60
435.40
427.19
17,831,580
Jul 3, 2026
427.60
431.70
424.90
431.70
423.56
16,798,390
Jul 2, 2026
425.90
430.40
423.80
426.40
418.36
20,511,410
Jul 1, 2026
427.50
430.00
424.30
425.80
417.77
11,629,380
Jun 30, 2026
425.50
426.90
421.70
423.60
415.62
13,186,710
Jun 29, 2026
423.20
424.40
418.50
421.70
413.75
20,256,510
Jun 26, 2026
422.80
425.20
417.00
420.40
412.48
31,212,940
Jun 25, 2026
427.40
427.90
422.80
425.90
417.87
24,347,130
Jun 24, 2026
423.20
425.10
417.70
419.90
411.98
26,681,010
Jun 23, 2026
434.80
435.00
422.80
422.80
414.83
22,291,940
Jun 22, 2026
428.70
435.60
428.20
434.50
426.31
33,964,840
Jun 19, 2026
435.20
435.30
426.70
429.70
421.60
18,075,430
Jun 18, 2026
428.90
433.60
428.00
432.30
424.15
19,945,970
Jun 17, 2026
422.90
428.00
422.90
425.50
417.48
11,852,430
Jun 16, 2026
423.50
425.20
422.10
423.10
415.12
17,003,560
Jun 15, 2026
421.40
427.80
421.00
424.50
416.50
29,199,710
Jun 12, 2026
414.30
416.30
410.20
412.20
404.43
21,172,680
Jun 11, 2026
401.10
407.00
399.50
406.30
398.64
24,318,340
Jun 10, 2026
412.30
412.50
406.10
407.80
400.11
28,495,650
Jun 9, 2026
413.90
414.30
409.00
413.20
405.41
21,046,250
Jun 8, 2026
408.90
411.00
405.20
408.80
401.09
21,345,450
Jun 5, 2026
419.00
420.60
416.90
418.60
410.71
21,573,860
Jun 4, 2026
420.20
420.50
417.00
418.60
410.71
27,551,630
Jun 3, 2026
420.10
426.10
418.70
423.80
415.81
25,944,760
Jun 2, 2026
415.90
416.10
410.80
415.80
407.96
27,046,750
Jun 1, 2026
417.80
421.20
416.60
417.50
409.63
39,102,560
May 29, 2026
416.80
422.60
416.30
417.90
410.02
16,905,480
May 28, 2026
413.10
415.30
409.90
413.50
405.71
11,073,780
May 27, 2026
419.60
421.30
415.30
415.60
407.77
14,750,680
May 26, 2026
418.00
419.10
415.40
417.40
409.53
12,508,960
May 25, 2026
415.60
419.30
413.40
418.00
410.12
18,311,940
May 22, 2026
410.80
414.10
409.30
412.40
404.63
16,415,570
May 21, 2026
408.50
411.30
407.20
408.80
401.09
15,455,940
May 20, 2026
408.00
408.20
399.10
402.20
394.62
14,204,900
May 19, 2026
409.40
411.40
406.50
408.30
400.60
8,957,190
May 18, 2026
410.00
411.10
404.50
405.90
398.25
20,930,820
May 15, 2026
413.20
416.70
406.20
409.90
402.17
15,449,260
May 14, 2026
416.50
416.60
411.20
411.20
403.45
16,840,080
May 13, 2026
410.00
416.40
409.80
415.70
407.86
17,206,170
May 12, 2026
410.40
412.70
406.80
410.30
402.57
9,041,680
May 11, 2026
407.10
410.00
405.80
407.10
399.43
9,307,430
May 8, 2026
405.50
406.20
402.90
405.90
398.25
12,794,980
May 7, 2026
404.10
409.60
402.50
407.20
399.52
25,211,910
May 1, 2026
394.20
396.50
391.20
394.60
387.16
13,476,730
Apr 30, 2026
396.00
396.00
392.30
394.10
386.67
17,418,510
Apr 28, 2026
397.80
400.00
396.50
400.00
392.46
18,269,570
Apr 27, 2026
394.30
397.90
391.00
395.90
388.44
35,268,650
Apr 24, 2026
395.70
395.90
392.50
393.70
386.28
9,457,590
Apr 23, 2026
396.70
397.60
390.30
393.60
386.18
21,774,440
Apr 22, 2026
397.80
398.10
395.50
396.90
389.42
20,743,070
Apr 21, 2026
401.10
401.70
399.40
399.50
391.97
16,652,130
Apr 20, 2026
401.50
402.30
399.80
400.60
393.05
8,808,500
Apr 17, 2026
403.00
403.10
399.10
399.10
391.58
15,100,850
Apr 16, 2026
402.30
405.40
402.20
404.40
396.78
17,643,250
Apr 15, 2026
402.40
403.00
398.90
399.60
392.07
14,926,010
Apr 14, 2026
400.00
400.00
397.10
398.20
390.69
8,691,770
Apr 13, 2026
394.50
397.80
392.90
394.80
387.36
13,770,580
Apr 10, 2026
398.90
399.00
396.10
396.50
389.03
14,727,190
Apr 9, 2026
400.70
401.40
396.10
396.70
389.22
12,475,840
Apr 8, 2026
403.50
403.50
397.60
400.40
392.85
17,892,030
Apr 7, 2026
388.30
390.80
385.40
387.80
380.49
10,961,600
Apr 6, 2026
387.20
390.50
386.30
386.80
379.51
7,404,380
Apr 3, 2026
386.80
388.60
385.00
386.60
379.31
16,726,160
Apr 2, 2026
392.80
394.10
381.80
383.00
375.78
14,557,440
Apr 1, 2026
383.50
389.20
381.30
389.20
381.86
19,862,090
Mar 31, 2026
37.13
37.93
36.91
37.14
36.44
251,780,300
Mar 30, 2026
37.00
37.64
36.74
37.64
36.93
79,754,900
Mar 27, 2026
379.90
384.80
377.70
382.70
375.49
20,778,200
Mar 26, 2026
384.30
385.70
379.10
382.60
375.39
14,377,100
Mar 25, 2026
383.50
384.50
381.60
383.60
376.37
30,731,800
Mar 24, 2026
375.80
376.20
370.00
374.30
367.24
34,556,500
Mar 23, 2026
367.20
368.30
361.90
365.90
359.00
32,390,200
Mar 19, 2026
381.70
383.80
378.80
379.10
371.95
22,021,100
Mar 18, 2026
384.00
390.70
384.00
390.70
383.34
22,680,900
Mar 17, 2026
383.80
385.40
379.30
380.90
373.72
24,285,700
Mar 16, 2026
380.20
382.10
376.40
379.00
371.86
18,649,300
Mar 13, 2026
377.90
383.10
375.50
380.90
373.72
32,447,000
Mar 12, 2026
383.40
384.90
379.40
382.90
375.68
29,928,300
Mar 11, 2026
389.80
392.90
387.90
388.30
380.98
23,769,500
Mar 10, 2026
382.40
387.60
380.80
384.70
377.45
31,016,200
Mar 9, 2026
369.30
376.80
366.80
375.40
368.32
59,976,200
Mar 6, 2026
384.20
390.80
383.40
390.30
382.94
24,475,500
Mar 5, 2026
393.90
396.60
386.60
388.50
381.18
37,578,400
Mar 4, 2026
385.90
391.00
377.00
381.80
374.60
81,757,000
Mar 3, 2026
405.40
406.60
395.20
395.90
388.44
33,759,800
Mar 2, 2026
403.80
409.40
401.50
409.40
401.68
40,552,500
Feb 27, 2026
407.60
413.70
407.10
413.10
405.31
21,163,100
Feb 26, 2026
408.60
410.00
407.20
407.80
400.11
23,666,500
Feb 25, 2026
403.50
405.50
399.80
404.50
396.88
16,628,700
Feb 24, 2026
400.00
401.60
398.10
401.10
393.54
23,656,300
Feb 20, 2026
401.40
401.50
398.40
400.10
392.56
13,829,400
Feb 19, 2026
401.60
405.20
400.50
404.60
396.97
14,019,500
Feb 18, 2026
397.50
400.80
397.20
399.70
392.17
9,773,500
Feb 17, 2026
397.70
398.50
393.20
395.20
387.75
14,154,700
Feb 16, 2026
402.50
402.50
397.30
398.10
390.60
18,820,400
Feb 13, 2026
403.60
405.80
400.50
401.20
393.64
28,486,200
Feb 12, 2026
405.10
408.30
403.90
407.70
400.01
40,253,100
Feb 10, 2026
400.70
405.80
400.70
404.70
397.07
21,567,800
Feb 9, 2026
401.70
401.90
396.50
397.30
389.81
41,648,600
Feb 6, 2026
381.40
388.50
379.30
388.50
381.18
29,618,000
Feb 5, 2026
385.50
387.00
382.10
383.60
376.37
15,991,900
Feb 4, 2026
381.80
384.30
380.10
383.80
376.57
12,223,600
Feb 3, 2026
377.80
383.30
377.30
383.10
375.88
18,187,800
Feb 2, 2026
378.70
380.90
370.90
371.30
364.30
23,797,400
Jan 30, 2026
373.70
375.20
371.20
374.40
367.34
19,822,400
Jan 29, 2026
371.40
373.50
368.40
371.90
364.89
20,522,400
Jan 28, 2026
371.00
372.70
369.60
370.80
363.81
22,451,700
Jan 27, 2026
372.80
374.70
370.20
374.00
366.95
13,353,000
Jan 26, 2026
374.10
375.70
372.50
372.90
365.87
21,723,600
Jan 23, 2026
381.50
383.00
380.20
381.30
374.11
12,257,200
Jan 22, 2026
381.70
381.80
379.40
380.10
372.94
14,603,400
Jan 21, 2026
375.10
378.00
374.50
376.90
369.80
22,312,700
Jan 20, 2026
382.20
382.70
380.10
380.40
373.23
17,733,600
Jan 19, 2026
382.00
384.10
380.00
384.00
376.76
13,555,700
Jan 16, 2026
383.70
384.90
382.40
384.80
377.55
11,255,600
Jan 15, 2026
381.50
385.90
381.40
385.40
378.14
14,103,700
Jan 14, 2026
379.50
382.40
378.80
382.40
375.19
24,845,900
Jan 13, 2026
378.60
378.70
376.00
377.50
370.38
30,854,200
Jan 9, 2026
367.30
369.40
366.10
369.00
362.04
7,136,300
Jan 8, 2026
367.60
368.40
365.50
365.50
358.61
16,445,100
Jan 7, 2026
368.40
370.10
367.10
368.40
361.46
18,237,600
Jan 6, 2026
368.50
371.70
368.40
371.40
364.40
17,084,100
Jan 5, 2026
362.20
366.10
362.20
365.00
358.12
26,016,300
Dec 30, 2025
359.20
359.40
357.80
357.90
351.15
38,590,900
Dec 29, 2025
359.30
360.30
357.70
359.90
353.12
12,171,200
Dec 26, 2025
359.00
360.40
357.70
358.80
352.04
17,290,000
Dec 25, 2025
358.70
358.70
356.90
358.60
351.84
4,590,000
Dec 24, 2025
359.00
359.70
356.80
357.30
350.56
20,740,100
Dec 23, 2025
357.70
359.40
357.40
358.80
352.04
140,778,300
Dec 22, 2025
359.40
359.70
356.70
357.20
350.47
20,868,200
Dec 19, 2025
353.70
356.30
353.10
355.30
348.60
22,364,300
Dec 18, 2025
351.20
353.10
350.20
352.10
345.46
19,745,100
Dec 17, 2025
353.00
353.90
350.70
353.70
347.03
10,878,700
Dec 16, 2025
359.80
360.10
353.80
353.80
347.13
30,867,700
Dec 15, 2025
357.60
360.60
357.30
360.60
353.80
24,320,800
Dec 12, 2025
356.00
359.70
355.40
359.30
352.53
24,862,500
Dec 11, 2025
357.40
357.80
351.60
352.50
345.86
22,307,800
Dec 10, 2025
356.10
357.40
354.00
355.20
348.50
12,657,800
Dec 9, 2025
355.40
356.20
354.10
354.80
348.11
17,114,800
Dec 8, 2025
353.60
355.00
351.80
355.00
348.31
15,890,300
Dec 5, 2025
352.80
353.50
351.10
352.20
345.56
16,113,500
Dec 4, 2025
350.10
356.70
350.00
356.60
349.88
29,571,800
Dec 3, 2025
350.60
351.50
348.90
349.60
343.01
11,993,000
Dec 2, 2025
350.90
352.20
349.70
350.10
343.50
18,951,600
Dec 1, 2025
354.20
354.70
349.70
350.10
343.50
58,398,100
Nov 28, 2025
352.70
354.60
352.50
354.20
347.52
11,753,700
Nov 27, 2025
353.70
354.50
352.80
353.10
346.44
23,483,000
Nov 26, 2025
347.90
352.50
347.50
352.00
345.36
25,093,600
Nov 25, 2025
349.00
349.10
343.90
345.10
338.59
21,198,100
Nov 21, 2025
341.50
346.90
341.00
345.70
339.18
21,307,900
Nov 20, 2025
347.90
349.50
345.40
345.90
339.38
30,139,400
Nov 19, 2025
342.10
343.60
338.50
340.50
334.08
16,652,900
Nov 18, 2025
348.50
349.30
341.00
341.10
334.67
23,987,000
Nov 17, 2025
351.10
351.60
349.30
350.70
344.09
12,643,100
Nov 14, 2025
349.00
352.90
348.80
352.20
345.56
28,700,800
Nov 13, 2025
353.30
355.50
353.20
354.90
348.21
15,383,600
Nov 12, 2025
349.50
352.70
349.00
352.20
345.56
25,451,100
Nov 11, 2025
350.00
350.60
347.00
348.10
341.54
21,464,500
Nov 10, 2025
348.10
348.20
346.30
347.90
341.34
10,363,400
Nov 7, 2025
344.90
346.60
342.70
345.50
338.99
23,649,700
Nov 6, 2025
345.90
348.40
345.30
347.20
340.66
15,374,500
Nov 5, 2025
343.90
344.90
335.50
342.60
336.14
62,824,000
Nov 4, 2025
348.40
351.50
347.00
347.30
340.75
23,800,700
Oct 31, 2025
348.90
351.00
346.90
349.20
342.62
19,715,700
Oct 30, 2025
344.40
346.70
343.40
345.80
339.28
28,804,700
