Tokyo - Delayed Quote
JPY
NEXT FUNDS Nikkei 225 Exchange Traded Fund (1321.T)
657.70
-14.60
(-2.17%)
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
664.30
666.50
653.10
657.70
657.70
29,643,270
Oct 29, 2026
671.00
675.20
663.70
672.30
672.30
18,282,130
Oct 28, 2026
669.50
669.90
664.80
666.60
666.60
21,097,060
Oct 27, 2026
658.40
663.30
656.40
659.50
659.50
16,893,060
Oct 26, 2026
649.40
655.20
646.80
648.40
648.40
15,392,640
Oct 23, 2026
644.00
654.00
640.50
653.10
653.10
34,916,620
Oct 22, 2026
671.30
675.50
655.30
657.00
657.00
23,670,960
Oct 21, 2026
678.20
681.20
672.30
673.40
673.40
19,937,890
Oct 20, 2026
674.00
674.60
664.70
668.20
668.20
20,553,000
Oct 19, 2026
667.10
677.60
665.00
676.60
676.60
26,857,850
Oct 16, 2026
679.20
684.70
676.50
681.10
681.10
32,735,340
Oct 15, 2026
687.00
688.90
667.60
673.10
673.10
51,144,120
Oct 14, 2026
706.50
712.30
703.30
706.40
706.40
16,036,730
Oct 13, 2026
706.80
707.40
698.50
706.10
706.10
23,037,700
Oct 9, 2026
712.00
719.80
709.60
718.60
718.60
11,634,160
Oct 8, 2026
727.40
728.20
719.50
719.50
719.50
16,201,220
Oct 7, 2026
735.80
736.90
728.80
729.70
729.70
13,663,350
Oct 6, 2026
7.29
7.37
7.27
7.35
7.35
2,147,485,000
Oct 5, 2026
100:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
7.23
7.29
7.22
7.28
7.28
3,202,535,000
Oct 2, 2026
712.90
715.30
709.00
710.40
710.40
22,979,300
Oct 1, 2026
698.80
718.20
698.50
718.10
718.10
50,302,200
Sep 30, 2026
691.00
697.00
687.60
696.20
696.20
24,747,200
Sep 29, 2026
683.60
685.30
673.80
681.00
681.00
25,778,000
Sep 28, 2026
689.00
693.60
682.10
682.10
682.10
22,491,400
Sep 25, 2026
678.00
687.30
678.00
687.30
687.30
17,827,500
Sep 24, 2026
683.50
685.70
678.40
678.60
678.60
22,962,700
Sep 18, 2026
671.60
677.40
666.60
673.90
673.90
28,246,200
Sep 17, 2026
670.40
670.70
660.50
664.50
664.50
20,909,100
Sep 16, 2026
659.40
661.80
654.40
661.80
661.80
15,518,600
Sep 15, 2026
652.70
663.60
651.50
658.40
658.40
20,422,300
Sep 14, 2026
653.00
658.90
649.00
658.60
658.60
29,386,300
Sep 11, 2026
655.00
663.20
652.60
662.50
662.50
39,204,800
Sep 10, 2026
668.60
675.00
664.10
675.00
675.00
20,798,700
Sep 9, 2026
673.10
680.70
672.30
673.50
673.50
19,608,200
Sep 8, 2026
681.70
691.10
675.10
675.10
675.10
18,986,700
Sep 7, 2026
683.30
690.10
682.00
687.00
687.00
30,641,000
Sep 4, 2026
668.00
674.70
665.50
673.30
673.30
26,922,000
Sep 3, 2026
669.20
669.70
659.90
664.80
664.80
27,539,500
Sep 2, 2026
671.20
671.70
664.80
665.20
665.20
45,130,800
Sep 1, 2026
681.10
688.70
678.60
684.80
684.80
17,363,500
Aug 31, 2026
670.50
686.30
668.60
686.30
686.30
29,221,600
Aug 28, 2026
684.40
691.70
683.50
686.60
686.60
19,945,700
Aug 27, 2026
694.00
694.20
680.50
684.10
684.10
20,728,800
Aug 26, 2026
679.40
687.40
676.70
685.70
685.70
15,749,400
Aug 25, 2026
674.10
682.20
668.60
682.20
682.20
19,101,200
Aug 24, 2026
684.70
685.20
677.40
678.20
678.20
20,109,900
Aug 21, 2026
675.50
684.20
675.00
683.30
683.30
24,841,200
Aug 20, 2026
683.40
686.30
679.20
685.50
685.50
30,187,900
Aug 19, 2026
680.70
685.30
674.00
676.80
676.80
49,275,600
Aug 18, 2026
713.00
714.80
696.70
697.80
697.80
28,711,100
Aug 17, 2026
712.20
716.20
708.40
716.20
716.20
15,781,200
Aug 14, 2026
716.90
719.90
708.20
711.00
711.00
29,899,400
Aug 13, 2026
706.90
711.90
705.40
707.30
707.30
26,663,900
Aug 12, 2026
695.00
699.40
690.60
699.40
699.40
18,192,200
Aug 10, 2026
684.60
693.30
683.40
693.20
693.20
32,467,300
Aug 7, 2026
680.50
682.10
669.00
679.60
679.60
23,593,800
Aug 6, 2026
678.10
681.20
671.90
679.90
679.90
21,520,600
Aug 5, 2026
678.00
685.90
677.30
685.50
685.50
40,731,900
Aug 4, 2026
663.60
664.60
650.50
660.90
660.90
25,710,200
Aug 3, 2026
659.20
661.10
648.40
658.50
658.50
26,737,400
Jul 31, 2026
668.20
677.10
660.70
665.60
665.60
45,577,600
Jul 30, 2026
635.20
651.20
634.00
640.80
640.80
39,395,900
Jul 29, 2026
647.40
653.60
625.80
636.80
636.80
41,223,000
Jul 28, 2026
656.40
656.90
641.00
645.70
645.70
41,439,300
Jul 27, 2026
675.00
675.40
663.30
672.80
672.80
29,703,600
Jul 24, 2026
677.00
679.00
664.50
668.80
668.80
32,004,200
Jul 23, 2026
689.00
693.20
685.00
687.00
687.00
20,040,500
Jul 22, 2026
696.50
699.20
682.10
683.10
683.10
33,118,000
Jul 21, 2026
670.50
684.50
664.70
684.50
684.50
37,690,400
Jul 17, 2026
679.60
680.10
648.80
669.60
669.60
83,323,600
Jul 16, 2026
697.40
701.00
688.20
692.30
692.30
48,882,500
Jul 15, 2026
706.70
711.90
701.80
711.40
711.40
24,738,700
Jul 14, 2026
692.50
701.60
685.80
700.50
700.50
30,492,000
Jul 13, 2026
708.10
714.90
690.00
695.10
695.10
37,569,300
Jul 10, 2026
714.10
717.70
708.50
711.20
711.20
35,947,100
Jul 9, 2026
700.00
708.50
698.30
702.80
702.80
39,713,600
Jul 8, 2026
8.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
699.50
708.80
695.30
696.40
696.40
36,139,000
Jul 7, 2026
720.40
725.00
705.60
710.60
702.48
49,642,800
Jul 6, 2026
733.00
736.60
721.70
729.80
721.46
31,125,100
Jul 3, 2026
715.60
731.40
710.00
731.40
723.04
38,461,200
Jul 2, 2026
723.50
731.80
719.50
720.00
711.77
47,277,000
Jul 1, 2026
744.50
753.10
734.20
737.00
728.58
30,660,000
Jun 30, 2026
738.50
739.60
725.80
735.10
726.70
41,942,000
Jun 29, 2026
729.20
729.50
712.30
728.00
719.68
37,106,800
Jun 26, 2026
742.40
746.10
718.50
725.60
717.31
64,268,900
Jun 25, 2026
741.60
759.20
739.10
757.30
748.65
53,500,600
Jun 24, 2026
728.20
734.60
716.30
724.60
716.32
71,333,600
Jun 23, 2026
760.70
760.90
731.50
731.50
723.14
60,806,200
Jun 22, 2026
745.10
763.30
745.10
759.70
751.02
34,082,400
Jun 19, 2026
755.00
755.00
739.60
746.30
737.77
44,969,400
Jun 18, 2026
736.80
746.90
735.50
743.80
735.30
48,817,200
Jun 17, 2026
719.80
733.60
719.60
731.90
723.54
34,206,400
Jun 16, 2026
726.30
732.10
722.90
725.70
717.41
43,652,800
Jun 15, 2026
715.30
728.80
715.30
726.20
717.90
74,785,200
Jun 12, 2026
696.80
701.50
688.70
690.90
683.01
56,351,700
Jun 11, 2026
656.70
673.90
652.70
672.10
664.42
70,901,500
Jun 10, 2026
675.00
681.20
667.20
672.70
665.01
63,703,200
Jun 9, 2026
680.30
684.90
669.00
684.00
676.18
53,189,000
Jun 8, 2026
669.10
677.60
663.70
670.30
662.64
78,397,800
Jun 5, 2026
701.00
701.00
689.40
697.00
689.04
37,741,500
Jun 4, 2026
707.40
710.40
700.40
705.70
697.64
32,331,400
Jun 3, 2026
708.30
719.50
705.20
715.80
707.62
59,833,600
Jun 2, 2026
703.00
703.00
686.10
698.30
690.32
41,760,100
Jun 1, 2026
694.20
703.10
693.60
700.20
692.20
41,062,700
May 29, 2026
687.00
695.80
686.10
693.10
685.18
30,383,600
May 28, 2026
676.20
681.80
668.50
676.40
668.67
38,728,700
May 27, 2026
694.40
695.40
681.20
681.20
673.42
35,535,800
May 26, 2026
683.60
684.10
675.90
679.60
671.83
31,973,600
May 25, 2026
669.70
684.10
667.50
683.30
675.49
67,944,800
May 22, 2026
652.30
663.60
651.90
662.10
654.53
43,356,500
May 21, 2026
641.10
649.00
640.60
645.30
637.93
40,757,400
May 20, 2026
632.50
632.70
620.80
627.20
620.03
48,889,000
May 19, 2026
641.70
643.20
630.70
634.70
627.45
31,329,700
May 18, 2026
645.40
646.40
631.90
637.40
630.12
42,366,000
May 15, 2026
658.50
661.50
637.90
642.80
635.45
71,475,300
May 14, 2026
665.60
667.40
656.00
656.10
648.60
27,854,700
May 13, 2026
651.60
662.60
651.20
662.00
654.44
20,165,400
May 12, 2026
658.00
661.30
650.40
655.90
648.41
25,688,600
May 11, 2026
664.00
664.00
652.80
653.70
646.23
20,827,500
May 8, 2026
653.30
656.30
650.10
656.00
648.50
27,951,400
May 7, 2026
647.30
661.10
646.60
658.80
651.27
55,150,600
May 1, 2026
624.50
624.70
621.10
622.30
615.19
16,440,500
Apr 30, 2026
619.40
622.40
616.40
619.90
612.82
42,128,900
Apr 28, 2026
631.50
632.30
624.50
626.50
619.34
28,647,500
Apr 27, 2026
628.80
636.90
623.30
634.00
626.76
52,396,700
Apr 24, 2026
621.60
624.80
619.80
623.90
616.77
23,445,900
Apr 23, 2026
626.70
629.50
613.30
618.70
611.63
59,190,500
Apr 22, 2026
617.90
624.40
617.20
623.20
616.08
28,320,900
Apr 21, 2026
617.70
623.50
617.50
620.70
613.61
23,034,000
Apr 20, 2026
616.10
619.00
614.50
615.30
608.27
25,315,800
Apr 17, 2026
620.20
621.30
613.60
613.60
606.59
27,208,800
Apr 16, 2026
612.50
624.30
612.20
623.90
616.77
49,450,000
Apr 15, 2026
613.60
613.60
607.00
608.60
601.65
28,495,300
Apr 14, 2026
600.70
606.40
600.10
604.80
597.89
39,431,100
Apr 13, 2026
589.80
593.70
588.30
591.60
584.84
30,149,300
Apr 10, 2026
590.90
596.40
590.50
595.20
588.40
48,796,200
Apr 9, 2026
589.00
590.00
583.40
585.00
578.32
45,724,600
Apr 8, 2026
586.80
590.30
581.40
589.60
582.86
70,347,200
Apr 7, 2026
561.20
563.90
555.90
559.50
553.11
32,282,000
Apr 6, 2026
556.20
565.30
556.20
559.00
552.61
25,726,100
Apr 3, 2026
555.60
558.90
553.80
555.90
549.55
24,297,400
Apr 2, 2026
567.10
567.60
546.80
549.40
543.12
49,332,400
Apr 1, 2026
554.80
562.40
551.00
562.40
555.97
52,473,100
Mar 31, 2026
533.90
545.90
529.30
534.80
528.69
48,747,100
Mar 30, 2026
530.00
550.00
529.60
543.10
536.89
47,407,100
Mar 27, 2026
549.90
558.10
545.50
554.80
548.46
36,792,800
Mar 26, 2026
560.20
562.80
552.40
556.50
550.14
32,322,600
Mar 25, 2026
556.20
561.40
555.20
558.60
552.22
42,772,800
Mar 24, 2026
547.80
548.40
536.70
543.50
537.29
49,126,500
Mar 23, 2026
530.60
537.40
526.70
535.30
529.18
94,811,000
Mar 19, 2026
557.80
560.20
552.60
554.20
547.87
53,057,900
Mar 18, 2026
564.00
574.50
563.70
574.50
567.94
28,827,900
Mar 17, 2026
565.10
565.10
555.70
558.00
551.62
23,070,200
Mar 16, 2026
558.00
560.90
551.80
557.60
551.23
32,482,300
Mar 13, 2026
551.80
561.80
551.80
558.50
552.12
39,887,900
Mar 12, 2026
563.00
568.70
559.10
565.90
559.43
31,269,700
Mar 11, 2026
572.40
579.20
570.20
570.50
563.98
38,696,100
Mar 10, 2026
563.40
568.30
556.40
563.50
557.06
69,751,400
Mar 9, 2026
543.70
550.20
534.20
548.00
541.74
141,537,800
Mar 6, 2026
567.50
578.80
566.60
578.30
571.69
42,024,900
Mar 5, 2026
583.50
588.40
570.60
574.40
567.84
75,897,200
Mar 4, 2026
574.50
578.90
557.40
563.80
557.36
128,037,700
Mar 3, 2026
599.90
601.30
583.00
584.50
577.82
73,900,200
Mar 2, 2026
599.60
606.70
595.40
602.90
596.01
71,886,800
Feb 27, 2026
607.10
612.40
604.20
611.20
604.22
26,190,900
Feb 26, 2026
616.00
616.70
609.00
611.00
604.02
45,050,800
Feb 25, 2026
601.60
611.80
599.90
609.00
602.04
35,880,600
Feb 24, 2026
588.80
596.30
588.70
595.40
588.60
31,503,500
Feb 20, 2026
593.00
593.10
588.90
590.80
584.05
28,850,000
Feb 19, 2026
597.30
599.30
595.80
597.10
590.28
20,020,900
Feb 18, 2026
590.00
596.10
589.70
593.90
587.11
28,270,100
Feb 17, 2026
590.50
591.00
583.20
586.90
580.19
25,648,300
Feb 16, 2026
596.90
596.90
589.80
590.90
584.15
17,413,200
Feb 13, 2026
591.30
595.70
588.60
592.00
585.24
49,440,300
Feb 12, 2026
601.20
602.80
598.00
599.10
592.25
27,590,100
Feb 10, 2026
592.70
602.10
592.60
598.80
591.96
40,588,600
Feb 9, 2026
594.00
596.10
585.20
585.40
578.71
60,698,600
Feb 6, 2026
554.40
563.90
550.10
563.90
557.46
53,329,900
Feb 5, 2026
563.90
565.90
557.60
560.40
554.00
32,973,400
Feb 4, 2026
562.10
565.80
560.50
564.30
557.85
30,873,600
Feb 3, 2026
560.20
569.10
558.70
568.50
562.00
52,148,900
Feb 2, 2026
556.90
563.50
547.20
547.50
541.24
53,722,200
Jan 30, 2026
553.50
556.50
550.10
553.90
547.57
27,757,600
Jan 29, 2026
561.30
561.40
551.70
554.40
548.06
22,220,800
Jan 28, 2026
550.30
555.80
548.50
554.00
547.67
31,773,900
Jan 27, 2026
549.50
554.00
546.90
553.40
547.08
31,461,300
Jan 26, 2026
547.70
552.00
547.20
549.80
543.52
36,436,400
Jan 23, 2026
560.50
561.40
557.00
559.60
553.21
17,486,500
Jan 22, 2026
556.70
560.00
553.30
557.70
551.33
33,650,400
Jan 21, 2026
540.70
548.90
540.50
548.00
541.74
33,193,200
Jan 20, 2026
554.80
555.10
549.20
550.70
544.41
37,568,900
Jan 19, 2026
554.50
556.90
551.50
556.90
550.54
35,369,400
Jan 16, 2026
561.80
562.20
558.00
560.60
554.19
18,018,400
Jan 15, 2026
560.70
562.50
557.90
562.30
555.87
25,236,100
Jan 14, 2026
560.00
566.00
558.90
564.90
558.44
34,398,600
Jan 13, 2026
559.40
559.50
555.20
556.40
550.04
40,733,600
Jan 9, 2026
534.30
539.80
533.20
539.40
533.24
20,120,800
Jan 8, 2026
537.80
538.60
530.30
531.00
524.93
25,964,000
Jan 7, 2026
542.10
544.30
538.50
539.50
533.34
21,022,200
Jan 6, 2026
542.20
545.60
540.50
545.20
538.97
20,992,600
Jan 5, 2026
531.90
540.50
531.90
538.90
532.74
41,816,200
Dec 30, 2025
522.30
525.00
521.40
523.20
517.22
17,880,500
Dec 29, 2025
527.00
527.00
523.10
524.00
518.01
14,790,500
Dec 26, 2025
524.10
528.60
524.10
526.20
520.19
18,426,200
Dec 25, 2025
523.40
524.00
521.80
523.00
517.02
6,316,500
Dec 24, 2025
524.20
525.40
522.10
522.40
516.43
20,077,500
Dec 23, 2025
523.20
524.40
521.50
523.00
517.02
13,454,100
Dec 22, 2025
523.70
524.90
521.30
522.60
516.63
35,308,100
Dec 19, 2025
512.30
516.50
511.10
513.80
507.93
18,572,300
Dec 18, 2025
506.50
510.30
504.70
509.10
503.28
30,925,800
Dec 17, 2025
513.70
514.50
509.30
514.10
508.23
19,704,200
Dec 16, 2025
518.80
519.10
512.20
513.10
507.24
55,327,400
Dec 15, 2025
519.40
522.60
518.50
520.70
514.75
28,126,600
Dec 12, 2025
525.90
530.50
523.60
527.80
521.77
42,529,200
Dec 11, 2025
527.40
527.40
518.10
520.50
514.55
18,595,100
Dec 10, 2025
527.80
530.30
522.30
524.80
518.80
15,691,600
Dec 9, 2025
525.30
526.90
523.20
525.60
519.59
10,288,400
Dec 8, 2025
526.30
526.30
521.00
524.60
518.61
11,950,500
Dec 5, 2025
523.80
524.70
521.10
523.90
517.91
13,775,400
Dec 4, 2025
517.70
529.20
517.70
529.20
523.15
27,521,100
Dec 3, 2025
514.60
520.40
514.60
517.60
511.69
20,589,500
Dec 2, 2025
513.90
515.00
511.10
511.50
505.66
13,674,700
Dec 1, 2025
522.00
522.40
510.60
511.90
506.05
24,839,300
Nov 28, 2025
521.00
521.40
518.80
521.20
515.24
14,821,800
Nov 27, 2025
518.60
522.20
518.20
520.30
514.35
11,325,700
Nov 26, 2025
508.40
516.30
508.10
514.30
508.42
24,561,100
Nov 25, 2025
513.40
513.60
503.50
504.90
499.13
28,297,100
Nov 21, 2025
504.20
508.70
502.10
505.40
499.62
45,402,100
Nov 20, 2025
522.10
524.90
515.20
516.70
510.80
64,774,500
Nov 19, 2025
506.70
509.60
500.70
504.40
498.64
35,329,300
Nov 18, 2025
516.30
518.30
505.10
506.60
500.81
51,076,700
Nov 17, 2025
520.80
523.10
517.40
522.80
516.83
14,077,100
Nov 14, 2025
521.00
526.50
520.50
522.90
516.92
32,506,300
Nov 13, 2025
529.10
532.70
528.80
532.40
526.32
15,626,100
Nov 12, 2025
527.10
530.00
524.60
530.00
523.94
14,835,300
Nov 11, 2025
533.80
534.70
524.90
527.70
521.67
23,339,800
Nov 10, 2025
527.30
529.00
523.40
528.70
522.66
22,987,100
Nov 7, 2025
520.00
523.30
515.30
522.20
516.23
29,466,000
Nov 6, 2025
530.80
532.10
525.10
527.20
521.18
22,272,200
Nov 5, 2025
525.60
525.60
509.60
521.30
515.34
107,721,400
Nov 4, 2025
543.90
546.30
535.40
535.40
529.28
47,346,300
Oct 31, 2025
536.80
543.90
536.60
543.90
537.68
48,255,700
Oct 30, 2025
531.00
536.30
529.10
532.30
526.22
65,408,000
