UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.30 -2.69 (-3.49%) GOLD FUTURES
2,366.60 +20.80 (+0.89%) DOW
38,299.38 -386.94 (-1.00%) Bitcoin GBP
54,140.43 +920.36 (+1.73%)
NEXT FUNDS Nikkei 225 Exchange Traded Fund (1321.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 40,470.00 | 40,770.00 | 40,450.00 | 40,660.00 | 40,660.00 | 240,471 |
| 31 May 2024 | 39,810.00 | 40,240.00 | 39,780.00 | 40,200.00 | 40,200.00 | 227,344 |
| 30 May 2024 | 39,760.00 | 39,810.00 | 39,290.00 | 39,710.00 | 39,710.00 | 426,255 |
| 29 May 2024 | 40,600.00 | 40,890.00 | 40,230.00 | 40,240.00 | 40,240.00 | 175,631 |
| 28 May 2024 | 40,640.00 | 40,720.00 | 40,470.00 | 40,580.00 | 40,580.00 | 142,026 |
| 27 May 2024 | 40,490.00 | 40,620.00 | 40,380.00 | 40,610.00 | 40,610.00 | 175,244 |
| 24 May 2024 | 40,150.00 | 40,480.00 | 40,060.00 | 40,360.00 | 40,360.00 | 290,321 |
| 23 May 2024 | 40,620.00 | 40,890.00 | 40,340.00 | 40,840.00 | 40,840.00 | 262,203 |
| 22 May 2024 | 40,630.00 | 40,630.00 | 40,310.00 | 40,340.00 | 40,340.00 | 250,340 |
| 21 May 2024 | 41,040.00 | 41,100.00 | 40,670.00 | 40,670.00 | 40,670.00 | 235,222 |
| 20 May 2024 | 40,480.00 | 41,190.00 | 40,420.00 | 40,830.00 | 40,830.00 | 504,806 |
| 17 May 2024 | 40,310.00 | 40,570.00 | 40,240.00 | 40,480.00 | 40,480.00 | 226,039 |
| 16 May 2024 | 40,480.00 | 40,680.00 | 40,220.00 | 40,640.00 | 40,640.00 | 317,755 |
| 15 May 2024 | 40,340.00 | 40,540.00 | 40,040.00 | 40,070.00 | 40,070.00 | 264,904 |
| 14 May 2024 | 39,960.00 | 40,190.00 | 39,760.00 | 40,010.00 | 40,010.00 | 353,969 |
| 13 May 2024 | 39,880.00 | 39,970.00 | 39,640.00 | 39,850.00 | 39,850.00 | 259,697 |
| 10 May 2024 | 40,170.00 | 40,460.00 | 39,800.00 | 39,930.00 | 39,930.00 | 328,159 |
| 09 May 2024 | 39,980.00 | 40,140.00 | 39,740.00 | 39,760.00 | 39,760.00 | 189,215 |
| 08 May 2024 | 40,400.00 | 40,470.00 | 39,840.00 | 39,910.00 | 39,910.00 | 275,094 |
| 07 May 2024 | 40,610.00 | 40,640.00 | 40,240.00 | 40,500.00 | 40,500.00 | 257,132 |
| 02 May 2024 | 39,730.00 | 40,060.00 | 39,620.00 | 39,930.00 | 39,930.00 | 231,251 |
| 01 May 2024 | 39,760.00 | 40,130.00 | 39,710.00 | 39,930.00 | 39,930.00 | 232,618 |
| 30 Apr 2024 | 40,050.00 | 40,310.00 | 39,860.00 | 40,060.00 | 40,060.00 | 312,170 |
| 26 Apr 2024 | 39,450.00 | 39,800.00 | 39,220.00 | 39,610.00 | 39,610.00 | 300,350 |
| 25 Apr 2024 | 39,580.00 | 39,710.00 | 39,270.00 | 39,300.00 | 39,300.00 | 296,707 |
| 24 Apr 2024 | 39,700.00 | 40,140.00 | 39,680.00 | 40,110.00 | 40,110.00 | 313,919 |
| 23 Apr 2024 | 39,460.00 | 39,510.00 | 39,070.00 | 39,270.00 | 39,270.00 | 437,308 |
| 22 Apr 2024 | 38,850.00 | 39,170.00 | 38,690.00 | 39,120.00 | 39,120.00 | 425,549 |
| 19 Apr 2024 | 39,320.00 | 39,320.00 | 38,360.00 | 38,700.00 | 38,700.00 | 1,281,363 |
| 18 Apr 2024 | 39,440.00 | 39,910.00 | 39,310.00 | 39,760.00 | 39,760.00 | 517,439 |
| 17 Apr 2024 | 40,340.00 | 40,350.00 | 39,660.00 | 39,680.00 | 39,680.00 | 590,471 |
| 16 Apr 2024 | 40,400.00 | 40,410.00 | 40,020.00 | 40,160.00 | 40,160.00 | 659,785 |
| 15 Apr 2024 | 40,760.00 | 40,940.00 | 40,530.00 | 40,930.00 | 40,930.00 | 398,771 |
| 12 Apr 2024 | 41,480.00 | 41,540.00 | 41,200.00 | 41,310.00 | 41,310.00 | 366,925 |
| 11 Apr 2024 | 40,790.00 | 41,230.00 | 40,770.00 | 41,190.00 | 41,190.00 | 283,983 |
| 10 Apr 2024 | 41,350.00 | 41,470.00 | 41,250.00 | 41,320.00 | 41,320.00 | 368,064 |
| 09 Apr 2024 | 41,240.00 | 41,520.00 | 41,210.00 | 41,510.00 | 41,510.00 | 541,933 |
| 08 Apr 2024 | 41,130.00 | 41,370.00 | 40,920.00 | 41,040.00 | 41,040.00 | 858,698 |
| 05 Apr 2024 | 40,900.00 | 40,990.00 | 40,500.00 | 40,740.00 | 40,740.00 | 726,046 |
| 04 Apr 2024 | 41,800.00 | 42,050.00 | 41,560.00 | 41,600.00 | 41,600.00 | 304,804 |
| 03 Apr 2024 | 41,280.00 | 41,400.00 | 40,960.00 | 41,230.00 | 41,230.00 | 271,665 |
| 02 Apr 2024 | 41,690.00 | 41,950.00 | 41,470.00 | 41,620.00 | 41,620.00 | 290,504 |
| 01 Apr 2024 | 42,120.00 | 42,530.00 | 41,470.00 | 41,590.00 | 41,590.00 | 752,957 |
| 29 Mar 2024 | 42,120.00 | 42,250.00 | 42,060.00 | 42,130.00 | 42,130.00 | 73,246 |
| 28 Mar 2024 | 42,190.00 | 42,270.00 | 41,830.00 | 41,920.00 | 41,920.00 | 264,266 |
| 27 Mar 2024 | 42,030.00 | 42,500.00 | 41,980.00 | 42,270.00 | 42,270.00 | 496,453 |
| 26 Mar 2024 | 41,920.00 | 42,060.00 | 41,800.00 | 41,970.00 | 41,970.00 | 334,272 |
| 25 Mar 2024 | 42,330.00 | 42,380.00 | 41,950.00 | 41,950.00 | 41,950.00 | 272,689 |
| 22 Mar 2024 | 42,550.00 | 42,640.00 | 42,240.00 | 42,430.00 | 42,430.00 | 292,921 |
| 21 Mar 2024 | 42,150.00 | 42,370.00 | 41,960.00 | 42,320.00 | 42,320.00 | 516,765 |
| 19 Mar 2024 | 41,070.00 | 41,480.00 | 40,880.00 | 41,460.00 | 41,460.00 | 437,795 |
| 18 Mar 2024 | 40,450.00 | 41,220.00 | 40,410.00 | 41,220.00 | 41,220.00 | 445,404 |
| 15 Mar 2024 | 39,990.00 | 40,270.00 | 39,960.00 | 40,160.00 | 40,160.00 | 201,576 |
| 14 Mar 2024 | 40,060.00 | 40,310.00 | 39,850.00 | 40,300.00 | 40,300.00 | 220,529 |
| 13 Mar 2024 | 40,670.00 | 40,670.00 | 39,910.00 | 40,160.00 | 40,160.00 | 373,503 |
| 12 Mar 2024 | 39,960.00 | 40,300.00 | 39,730.00 | 40,300.00 | 40,300.00 | 532,307 |
| 11 Mar 2024 | 40,500.00 | 40,510.00 | 39,970.00 | 40,310.00 | 40,310.00 | 610,541 |
| 08 Mar 2024 | 41,210.00 | 41,500.00 | 41,040.00 | 41,150.00 | 41,150.00 | 314,027 |
| 07 Mar 2024 | 41,930.00 | 42,010.00 | 41,010.00 | 41,080.00 | 41,080.00 | 508,041 |
| 06 Mar 2024 | 41,340.00 | 41,680.00 | 41,290.00 | 41,620.00 | 41,620.00 | 446,143 |
| 05 Mar 2024 | 41,470.00 | 41,750.00 | 41,360.00 | 41,660.00 | 41,660.00 | 381,632 |
| 04 Mar 2024 | 41,800.00 | 41,870.00 | 41,520.00 | 41,620.00 | 41,620.00 | 441,333 |
| 01 Mar 2024 | 40,810.00 | 41,500.00 | 40,760.00 | 41,440.00 | 41,440.00 | 435,386 |
| 29 Feb 2024 | 40,420.00 | 40,740.00 | 40,350.00 | 40,670.00 | 40,670.00 | 247,664 |
| 28 Feb 2024 | 40,720.00 | 40,780.00 | 40,550.00 | 40,680.00 | 40,680.00 | 167,765 |
| 27 Feb 2024 | 40,720.00 | 40,900.00 | 40,570.00 | 40,730.00 | 40,730.00 | 258,710 |
| 26 Feb 2024 | 40,820.00 | 40,900.00 | 40,650.00 | 40,660.00 | 40,660.00 | 294,047 |
| 22 Feb 2024 | 40,250.00 | 40,630.00 | 40,090.00 | 40,580.00 | 40,580.00 | 462,117 |
| 21 Feb 2024 | 39,660.00 | 39,790.00 | 39,520.00 | 39,710.00 | 39,710.00 | 349,192 |
| 20 Feb 2024 | 39,980.00 | 40,200.00 | 39,720.00 | 39,820.00 | 39,820.00 | 278,417 |
| 19 Feb 2024 | 39,900.00 | 39,990.00 | 39,720.00 | 39,880.00 | 39,880.00 | 331,929 |
| 16 Feb 2024 | 40,140.00 | 40,310.00 | 39,800.00 | 39,950.00 | 39,950.00 | 711,102 |
| 15 Feb 2024 | 39,530.00 | 39,610.00 | 39,340.00 | 39,590.00 | 39,590.00 | 320,550 |
| 14 Feb 2024 | 39,120.00 | 39,230.00 | 38,990.00 | 39,140.00 | 39,140.00 | 321,470 |
| 13 Feb 2024 | 38,930.00 | 39,420.00 | 38,870.00 | 39,380.00 | 39,380.00 | 515,343 |
| 09 Feb 2024 | 38,390.00 | 38,670.00 | 38,260.00 | 38,260.00 | 38,260.00 | 280,757 |
| 08 Feb 2024 | 37,740.00 | 38,330.00 | 37,660.00 | 38,250.00 | 38,250.00 | 354,853 |
| 07 Feb 2024 | 37,280.00 | 37,540.00 | 37,190.00 | 37,490.00 | 37,490.00 | 277,654 |
| 06 Feb 2024 | 37,630.00 | 37,840.00 | 37,410.00 | 37,510.00 | 37,510.00 | 226,301 |
| 05 Feb 2024 | 37,840.00 | 37,840.00 | 37,550.00 | 37,750.00 | 37,750.00 | 200,768 |
| 02 Feb 2024 | 37,600.00 | 37,800.00 | 37,420.00 | 37,520.00 | 37,520.00 | 263,338 |
| 01 Feb 2024 | 37,290.00 | 37,490.00 | 37,260.00 | 37,300.00 | 37,300.00 | 347,380 |
| 31 Jan 2024 | 37,050.00 | 37,640.00 | 37,010.00 | 37,640.00 | 37,640.00 | 218,734 |
| 30 Jan 2024 | 37,570.00 | 37,600.00 | 37,370.00 | 37,410.00 | 37,410.00 | 236,904 |
| 29 Jan 2024 | 37,160.00 | 37,540.00 | 37,130.00 | 37,380.00 | 37,380.00 | 229,422 |
| 26 Jan 2024 | 37,270.00 | 37,400.00 | 37,010.00 | 37,070.00 | 37,070.00 | 346,177 |
| 25 Jan 2024 | 37,520.00 | 37,660.00 | 37,240.00 | 37,600.00 | 37,600.00 | 333,836 |
| 24 Jan 2024 | 37,840.00 | 37,840.00 | 37,440.00 | 37,570.00 | 37,570.00 | 413,362 |
| 23 Jan 2024 | 37,990.00 | 38,370.00 | 37,770.00 | 37,890.00 | 37,890.00 | 553,499 |
| 22 Jan 2024 | 37,730.00 | 37,940.00 | 37,640.00 | 37,930.00 | 37,930.00 | 480,858 |
| 19 Jan 2024 | 37,450.00 | 37,490.00 | 37,120.00 | 37,320.00 | 37,320.00 | 504,522 |
| 18 Jan 2024 | 36,710.00 | 37,070.00 | 36,680.00 | 36,770.00 | 36,770.00 | 434,007 |
| 17 Jan 2024 | 37,240.00 | 37,590.00 | 36,790.00 | 36,820.00 | 36,820.00 | 618,214 |
| 16 Jan 2024 | 36,940.00 | 37,300.00 | 36,860.00 | 36,990.00 | 36,990.00 | 549,245 |
| 15 Jan 2024 | 36,940.00 | 36,990.00 | 36,860.00 | 36,980.00 | 36,980.00 | 78,233 |
| 12 Jan 2024 | 36,680.00 | 37,040.00 | 36,660.00 | 36,890.00 | 36,890.00 | 631,843 |
| 11 Jan 2024 | 36,190.00 | 36,460.00 | 36,130.00 | 36,390.00 | 36,390.00 | 563,498 |
| 10 Jan 2024 | 35,170.00 | 35,820.00 | 35,140.00 | 35,750.00 | 35,750.00 | 683,803 |
| 09 Jan 2024 | 35,060.00 | 35,250.00 | 34,850.00 | 35,030.00 | 35,030.00 | 344,928 |
| 05 Jan 2024 | 34,590.00 | 34,820.00 | 34,490.00 | 34,650.00 | 34,650.00 | 304,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.