UK markets close in 6 hours 14 minutes

NEXT FUNDS TOPIX Exchange Traded Fund (1306.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,958.50+8.50 (+0.29%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242,951.502,970.002,950.502,958.502,958.501,495,210
31 May 20242,891.502,950.002,891.502,950.002,950.002,118,740
30 May 20242,865.502,886.502,848.002,880.502,880.501,976,060
29 May 20242,924.002,943.002,895.502,898.002,898.002,368,120
28 May 20242,924.502,930.002,917.002,926.502,926.501,043,550
27 May 20242,905.502,925.002,902.502,925.002,925.001,338,370
24 May 20242,874.002,905.002,866.502,896.502,896.501,685,750
23 May 20242,901.002,915.002,878.502,913.002,913.001,804,680
22 May 20242,912.502,915.502,892.502,893.002,893.00991,290
21 May 20242,937.502,945.002,915.502,917.002,917.001,330,760
20 May 20242,899.002,943.502,899.002,928.002,928.001,800,490
17 May 20242,881.002,905.502,875.502,902.502,902.502,273,400
16 May 20242,900.002,905.502,872.502,891.502,891.502,841,420
15 May 20242,899.002,915.002,885.002,887.502,887.501,036,310
14 May 20242,883.502,898.502,865.502,882.502,882.501,164,000
13 May 20242,880.002,884.002,864.002,878.502,878.501,135,800
10 May 20242,891.002,911.002,872.002,881.002,881.002,178,360
09 May 20242,872.502,885.502,859.002,866.002,866.001,142,850
08 May 20242,888.002,895.002,858.502,862.002,862.001,607,200
07 May 20242,910.002,910.502,881.502,901.002,901.002,310,340
02 May 20242,875.502,890.002,865.502,884.002,884.001,274,990
01 May 20242,876.502,895.002,868.502,881.502,881.502,815,720
30 Apr 20242,868.002,901.502,867.502,893.002,893.002,965,270
26 Apr 20242,820.002,846.502,802.502,833.002,833.002,183,440
25 Apr 20242,838.002,850.002,812.002,815.002,815.001,226,950
24 Apr 20242,833.502,863.002,830.002,859.502,859.501,361,660
23 Apr 20242,832.502,839.002,804.002,804.002,804.001,752,540
22 Apr 20242,817.002,824.002,792.002,814.002,814.002,589,980
19 Apr 20242,808.002,809.502,744.002,774.502,774.504,448,070
18 Apr 20242,809.002,840.002,799.502,828.002,828.002,451,240
17 Apr 20242,850.002,856.502,810.502,811.502,811.502,681,700
16 Apr 20242,895.002,895.002,840.502,846.002,846.002,678,000
15 Apr 20242,896.002,906.502,871.502,904.502,904.501,663,770
12 Apr 20242,916.002,924.002,905.002,916.002,916.002,316,450
11 Apr 20242,872.002,904.502,870.502,901.502,901.501,456,890
10 Apr 20242,904.002,907.002,893.002,896.502,896.501,135,890
09 Apr 20242,890.502,910.502,886.502,907.502,907.50944,750
08 Apr 20242,875.002,895.002,871.002,881.002,881.001,561,330
05 Apr 20242,848.502,858.002,830.002,854.002,854.004,335,010
04 Apr 20242,887.502,907.002,882.002,886.502,886.502,334,480
03 Apr 20242,852.002,868.502,838.002,857.502,857.502,414,300
02 Apr 20242,880.502,897.502,857.002,864.002,864.001,515,640
01 Apr 20242,915.502,940.002,865.502,872.502,872.503,015,300
29 Mar 20242,915.502,930.502,913.002,923.502,923.501,212,370
28 Mar 20242,922.002,935.502,901.502,908.502,908.502,817,360
27 Mar 20242,927.002,943.002,922.002,929.002,929.002,052,060
26 Mar 20242,906.502,917.002,896.002,914.002,914.001,663,420
25 Mar 20242,938.502,939.002,907.002,907.502,907.501,649,630
22 Mar 20242,940.002,953.502,930.002,946.502,946.501,552,510
21 Mar 20242,922.502,929.502,910.502,927.502,927.503,452,480
19 Mar 20242,845.002,880.002,840.002,880.002,880.002,949,990
18 Mar 20242,814.002,851.002,811.002,849.502,849.501,769,860
15 Mar 20242,776.002,807.002,774.502,796.002,796.001,032,550
14 Mar 20242,773.002,788.502,760.502,788.502,788.501,636,380
13 Mar 20242,806.002,806.002,754.002,772.002,772.001,544,540
12 Mar 20242,767.502,781.002,739.502,779.502,779.502,219,430
11 Mar 20242,824.002,824.002,761.002,791.502,791.505,700,710
08 Mar 20242,849.502,872.502,829.502,851.002,851.002,122,240
07 Mar 20242,874.002,884.502,841.502,845.002,845.001,599,200
06 Mar 20242,836.502,864.002,830.002,858.502,858.501,470,950
05 Mar 20242,824.002,854.002,821.002,848.502,848.501,322,860
04 Mar 20242,848.502,853.002,829.002,834.502,834.501,658,510
01 Mar 20242,802.002,839.502,801.002,834.502,834.501,612,040
29 Feb 20242,793.002,807.502,777.002,805.002,805.001,572,320
28 Feb 20242,804.002,809.002,792.502,799.002,799.00944,680
27 Feb 20242,801.502,817.502,797.502,802.002,802.001,299,160
26 Feb 20242,800.002,812.002,789.002,798.502,798.502,400,290
22 Feb 20242,768.502,787.502,766.502,786.002,786.001,310,080
21 Feb 20242,746.502,753.002,736.502,748.502,748.50801,880
20 Feb 20242,771.502,773.002,746.502,762.502,762.503,793,930
19 Feb 20242,750.002,763.502,745.002,763.502,763.50917,740
16 Feb 20242,741.002,762.502,734.002,750.002,750.002,600,590
15 Feb 20242,723.502,725.002,701.002,716.002,716.001,250,070
14 Feb 20242,718.002,718.502,693.002,703.002,703.001,342,040
13 Feb 20242,709.502,736.502,701.502,735.502,735.501,120,580
09 Feb 20242,678.502,697.002,671.002,676.002,676.001,449,100
08 Feb 20242,679.002,692.002,660.002,681.502,681.502,212,510
07 Feb 20242,652.002,677.002,651.502,668.002,668.00976,570
06 Feb 20242,667.502,667.502,649.502,656.502,656.501,663,450
05 Feb 20242,679.002,682.002,664.502,678.502,678.501,893,080
02 Feb 20242,662.002,669.002,647.502,657.502,657.502,030,940
01 Feb 20242,649.502,661.002,643.002,649.502,649.502,599,480
31 Jan 20242,630.002,670.002,629.002,670.002,670.001,744,230
30 Jan 20242,651.002,657.002,642.002,643.502,643.502,044,240
29 Jan 20242,623.502,653.002,623.502,643.502,643.50846,040
26 Jan 20242,633.502,637.002,610.502,612.002,612.001,766,370
25 Jan 20242,641.502,650.502,629.002,647.002,647.001,600,130
24 Jan 20242,652.502,658.002,636.002,644.002,644.006,703,240
23 Jan 20242,667.502,684.502,649.502,659.502,659.501,753,450
22 Jan 20242,644.002,663.502,640.502,663.502,663.50885,300
19 Jan 20242,638.502,642.002,613.502,624.502,624.502,223,670
18 Jan 20242,606.502,622.502,604.002,605.502,605.501,975,130
17 Jan 20242,631.502,660.002,608.002,608.502,608.507,039,470
16 Jan 20242,615.502,643.502,610.502,621.502,621.502,359,910
15 Jan 20242,615.502,622.502,610.502,621.002,621.00353,550
12 Jan 20242,608.502,625.502,600.002,608.502,608.502,890,260
11 Jan 20242,590.002,606.502,588.502,596.002,596.003,294,460
10 Jan 20242,529.002,564.502,527.002,556.002,556.002,459,440
09 Jan 20242,530.002,543.002,510.502,522.002,522.002,099,240
05 Jan 20242,495.002,511.502,492.502,502.002,502.001,701,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...