NEXT FUNDS NASDAQ-100(R) (Yen-Hedged) Exchange Traded Fund

2845
🏛️ japan →
3,023.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,270.50 2,275.00 2,269.50 2,274.00 0.1M
2023-12-28 2,274.50 2,279.50 2,274.50 2,278.00 0.1M
2023-12-27 2,271.50 2,271.50 2,268.50 2,271.00 0.1M
2023-12-26 2,259.00 2,262.00 2,257.00 2,262.00 0.1M
2023-12-25 2,256.00 2,260.00 2,253.00 2,253.00 0.0M
2023-12-22 2,252.00 2,253.00 2,245.50 2,245.50 0.1M
2023-12-21 2,236.00 2,241.00 2,234.50 2,240.00 0.1M
2023-12-20 2,263.50 2,267.00 2,263.50 2,266.00 0.1M
2023-12-19 2,249.50 2,252.00 2,248.50 2,251.00 0.1M
2023-12-18 2,237.50 2,242.50 2,237.00 2,242.00 0.2M
2023-12-15 2,230.50 2,261.00 2,227.50 2,230.50 0.1M
2023-12-14 2,238.00 2,266.00 2,237.00 2,244.50 0.3M
2023-12-13 2,210.00 2,211.00 2,208.50 2,210.50 0.2M
2023-12-12 2,189.50 2,193.50 2,189.00 2,193.00 0.1M
2023-12-11 2,162.00 2,172.00 2,162.00 2,165.50 0.1M
2023-12-08 2,160.50 2,161.50 2,158.50 2,159.00 0.1M
2023-12-07 2,134.00 2,135.00 2,131.00 2,131.00 0.1M
2023-12-06 2,147.50 2,156.50 2,147.50 2,155.00 0.3M
2023-12-05 2,136.50 2,137.50 2,133.00 2,133.50 0.1M
2023-12-04 2,155.00 2,156.50 2,153.00 2,153.50 0.3M
2023-12-01 2,153.00 2,153.50 2,151.00 2,151.50 0.1M
2023-11-30 2,163.50 2,166.50 2,162.50 2,166.50 0.1M
2023-11-29 2,163.00 2,167.00 2,163.00 2,166.50 0.1M
2023-11-28 2,159.50 2,159.50 2,156.50 2,159.00 0.1M
2023-11-27 2,159.00 2,159.00 2,151.00 2,151.00 0.0M
2023-11-24 2,169.00 2,170.00 2,167.50 2,168.50 0.0M
2023-11-22 2,152.50 2,156.00 2,152.50 2,154.00 0.1M
2023-11-21 2,171.00 2,174.00 2,170.50 2,172.00 0.1M
2023-11-20 2,143.00 2,143.00 2,137.00 2,137.00 0.0M
2023-11-17 2,146.00 2,147.50 2,144.50 2,146.00 0.0M
2023-11-16 2,144.00 2,146.50 2,139.00 2,143.50 0.0M
2023-11-15 2,149.00 2,153.00 2,147.50 2,152.00 0.1M
2023-11-14 2,102.50 2,106.00 2,102.50 2,104.00 0.2M
2023-11-13 2,103.00 2,103.50 2,096.00 2,097.50 0.2M
2023-11-10 2,058.00 2,061.00 2,055.50 2,061.00 0.1M
2023-11-09 2,075.50 2,078.00 2,074.50 2,077.50 0.0M
2023-11-08 2,076.00 2,077.00 2,073.00 2,073.00 0.2M
2023-11-07 2,053.00 2,055.50 2,053.00 2,054.50 0.2M
2023-11-06 2,050.50 2,053.00 2,048.50 2,051.00 0.2M
2023-11-02 1,999.50 2,002.00 1,997.50 2,001.00 0.2M
2023-11-01 1,954.00 1,957.50 1,952.50 1,955.00 0.1M
2023-10-31 1,947.00 1,947.00 1,936.00 1,937.50 0.1M
2023-10-30 1,938.00 1,940.00 1,937.00 1,939.50 0.1M
2023-10-27 1,935.50 1,937.50 1,930.00 1,937.50 0.1M
2023-10-26 1,941.50 1,945.00 1,934.00 1,935.00 0.2M
2023-10-25 2,003.50 2,003.50 1,996.00 1,997.50 0.0M
2023-10-24 1,996.50 1,999.50 1,991.00 1,999.50 0.1M
2023-10-23 1,990.50 1,990.50 1,986.50 1,989.00 0.1M
2023-10-20 2,007.50 2,010.00 2,004.50 2,006.50 0.2M
2023-10-19 2,035.00 2,037.00 2,027.50 2,028.50 0.1M
2023-10-18 2,058.00 2,059.00 2,053.50 2,058.50 0.0M
2023-10-17 2,068.50 2,068.50 2,064.50 2,066.50 0.1M
2023-10-16 2,052.00 2,054.00 2,049.00 2,051.50 0.2M
2023-10-13 2,072.50 2,075.00 2,071.00 2,072.50 0.1M
2023-10-12 2,085.50 2,087.00 2,084.00 2,087.00 0.0M
2023-10-11 2,066.00 2,069.00 2,066.00 2,068.00 0.1M
2023-10-10 2,053.50 2,060.00 2,053.00 2,057.50 0.1M
2023-10-06 2,009.00 2,012.00 2,007.00 2,007.50 0.1M
2023-10-05 2,016.50 2,021.00 2,014.00 2,019.00 0.1M
2023-10-04 1,988.50 1,991.00 1,979.50 1,980.00 0.1M
2023-10-03 2,027.50 2,027.50 2,021.00 2,023.00 0.1M
2023-10-02 2,023.50 2,027.50 2,020.00 2,020.00 0.0M
2023-09-29 2,011.00 2,014.50 2,005.00 2,014.00 0.1M
2023-09-28 1,997.50 2,000.00 1,989.00 1,998.00 0.1M
2023-09-27 1,993.50 1,996.50 1,991.00 1,995.50 0.0M
2023-09-26 2,020.50 2,020.50 2,009.50 2,010.50 0.2M
2023-09-25 2,015.50 2,020.00 2,012.00 2,018.50 0.1M
2023-09-22 2,010.50 2,019.00 2,009.00 2,017.50 0.1M
2023-09-21 2,047.00 2,048.50 2,041.50 2,043.00 0.2M
2023-09-20 2,082.00 2,083.00 2,077.50 2,079.00 0.1M
2023-09-19 2,088.50 2,091.00 2,084.00 2,084.00 0.1M
2023-09-15 2,124.00 2,129.00 2,123.00 2,127.50 0.0M
2023-09-14 2,109.00 2,117.00 2,108.50 2,116.50 0.1M
2023-09-13 2,098.50 2,100.00 2,095.00 2,096.50 0.1M
2023-09-12 2,120.50 2,122.00 2,118.00 2,120.00 0.0M
2023-09-11 2,101.00 2,107.50 2,099.00 2,107.00 0.1M
2023-09-08 2,096.50 2,102.00 2,094.00 2,102.00 0.1M
2023-09-07 2,112.00 2,112.00 2,104.00 2,104.00 0.0M
2023-09-06 2,129.50 2,130.00 2,125.00 2,127.50 0.0M
2023-09-05 2,129.50 2,130.50 2,124.50 2,126.00 0.2M
2023-09-04 2,127.00 2,132.00 2,127.00 2,132.00 0.0M
2023-09-01 2,130.50 2,134.00 2,130.50 2,131.00 0.1M
2023-08-31 2,126.00 2,129.50 2,125.00 2,127.50 0.1M
2023-08-30 2,116.00 2,120.50 2,113.50 2,114.00 0.1M
2023-08-29 2,067.00 2,072.50 2,065.00 2,072.50 0.0M
2023-08-28 2,056.00 2,056.00 2,051.50 2,056.00 0.1M
2023-08-25 2,034.50 2,038.00 2,031.00 2,035.00 0.1M
2023-08-24 2,102.00 2,113.00 2,100.50 2,113.00 0.1M
2023-08-23 2,049.00 2,060.00 2,049.00 2,060.00 0.0M
2023-08-22 2,049.50 2,051.50 2,047.00 2,051.00 0.1M
2023-08-21 2,025.50 2,026.00 2,017.00 2,017.00 0.0M
2023-08-18 2,020.00 2,026.50 2,019.50 2,022.50 0.1M
2023-08-17 2,045.00 2,048.50 2,040.00 2,045.50 0.0M
2023-08-16 2,072.00 2,074.00 2,068.00 2,072.00 0.0M
2023-08-15 2,099.00 2,101.50 2,097.00 2,100.00 0.0M
2023-08-14 2,076.00 2,077.00 2,060.00 2,066.00 0.2M
2023-08-10 2,088.00 2,092.50 2,087.50 2,092.00 0.0M
2023-08-09 2,106.50 2,113.50 2,106.00 2,111.50 0.0M
2023-08-08 2,134.00 2,134.00 2,121.00 2,122.00 0.0M
2023-08-07 2,120.50 2,127.00 2,119.50 2,126.00 0.0M
2023-08-04 2,133.00 2,143.00 2,131.00 2,141.50 0.0M
2023-08-03 2,133.00 2,134.50 2,125.50 2,129.50 0.1M
2023-08-02 2,170.00 2,173.50 2,161.50 2,162.00 0.1M
2023-08-01 2,183.00 2,186.50 2,182.00 2,183.50 0.3M
2023-07-31 2,185.50 2,185.50 2,174.00 2,177.00 0.5M
2023-07-28 2,144.00 2,156.50 2,140.50 2,154.00 0.1M
2023-07-27 2,154.00 2,164.00 2,153.50 2,163.50 0.0M
2023-07-26 2,153.00 2,155.50 2,151.50 2,154.00 0.0M
2023-07-25 2,144.00 2,144.50 2,140.50 2,143.00 0.0M
2023-07-24 2,141.50 2,142.00 2,138.50 2,139.50 0.0M
2023-07-21 2,145.00 2,149.00 2,141.50 2,149.00 0.1M
2023-07-20 2,180.50 2,186.50 2,180.50 2,185.50 0.0M
2023-07-19 2,194.50 2,196.00 2,193.00 2,194.00 0.0M
2023-07-18 2,175.00 2,177.00 2,174.00 2,175.50 0.1M
2023-07-14 2,161.00 2,168.00 2,156.50 2,163.50 0.1M
2023-07-13 2,131.00 2,139.00 2,130.00 2,134.50 0.2M
2023-07-12 2,103.00 2,105.50 2,101.50 2,103.00 0.1M
2023-07-11 2,084.50 2,095.50 2,084.50 2,095.50 0.0M
2023-07-10 2,090.50 2,092.00 2,079.00 2,079.00 0.0M
2023-07-07 2,099.00 2,100.00 2,096.50 2,096.50 0.1M
2023-07-06 2,117.00 2,117.00 2,104.50 2,106.00 0.1M
2023-07-05 2,115.50 2,115.50 2,113.00 2,113.50 0.0M
2023-07-04 2,115.50 2,116.00 2,113.00 2,114.50 0.0M
2023-07-03 2,114.50 2,116.00 2,111.50 2,116.00 0.1M
2023-06-30 2,083.00 2,088.50 2,079.50 2,085.00 0.0M
2023-06-29 2,090.50 2,091.50 2,086.00 2,086.00 0.0M
2023-06-28 2,071.50 2,075.00 2,070.00 2,074.50 0.1M
2023-06-27 2,050.00 2,052.00 2,046.00 2,052.00 0.1M
2023-06-26 2,080.50 2,080.50 2,075.50 2,076.50 0.1M
2023-06-23 2,097.50 2,098.00 2,083.00 2,086.00 0.0M
2023-06-22 2,050.50 2,073.00 2,050.50 2,064.00 0.0M
2023-06-21 2,098.50 2,102.00 2,098.50 2,099.00 0.0M
2023-06-20 2,099.50 2,101.00 2,095.00 2,096.00 0.0M
2023-06-19 2,108.00 2,108.00 2,102.00 2,103.50 0.0M
2023-06-16 2,113.00 2,115.50 2,105.50 2,114.00 0.3M
2023-06-15 2,094.00 2,095.00 2,088.00 2,090.50 0.1M
2023-06-14 2,077.50 2,079.50 2,075.00 2,077.50 0.2M
2023-06-13 2,065.00 2,071.00 2,062.50 2,070.00 0.0M
2023-06-12 2,034.00 2,034.00 2,030.00 2,032.50 0.0M
2023-06-09 2,021.50 2,021.50 2,016.50 2,019.00 0.0M
2023-06-08 2,013.00 2,013.00 1,987.00 1,989.00 0.1M
2023-06-07 2,036.50 2,036.50 2,029.00 2,030.00 0.1M
2023-06-06 2,028.50 2,033.00 2,027.00 2,030.50 0.1M
2023-06-05 2,024.50 2,029.50 2,021.50 2,024.00 0.2M
2023-06-02 2,015.00 2,022.50 2,015.00 2,021.00 0.1M
2023-06-01 1,995.00 1,995.00 1,985.00 1,990.00 0.1M
2023-05-31 2,007.50 2,010.00 1,997.00 1,998.50 0.1M
2023-05-30 2,008.50 2,008.50 2,004.00 2,007.00 0.1M
2023-05-29 2,010.00 2,014.50 2,005.50 2,008.50 0.2M
2023-05-26 1,946.00 1,946.00 1,940.00 1,942.50 0.1M
2023-05-25 1,926.00 1,928.50 1,923.50 1,925.00 0.0M
2023-05-24 1,910.50 1,912.50 1,908.50 1,908.50 0.0M
2023-05-23 1,926.50 1,945.00 1,926.50 1,937.00 0.1M
2023-05-22 1,927.50 1,930.50 1,926.00 1,927.50 0.0M
2023-05-19 1,938.00 1,940.00 1,935.00 1,936.50 0.2M
2023-05-18 1,897.00 1,898.00 1,895.50 1,896.00 0.1M
2023-05-17 1,873.00 1,900.00 1,873.00 1,877.50 0.0M
2023-05-16 1,870.00 1,872.50 1,869.50 1,869.50 0.0M
2023-05-15 1,858.00 1,866.00 1,857.00 1,866.00 0.0M
2023-05-12 1,870.00 1,876.00 1,870.00 1,874.50 0.1M
2023-05-11 1,866.00 1,869.50 1,865.50 1,868.00 0.1M
2023-05-10 1,847.00 1,847.00 1,844.50 1,845.50 0.1M
2023-05-09 1,853.50 1,856.50 1,853.50 1,855.50 0.0M
2023-05-08 1,849.50 1,854.00 1,849.50 1,853.00 0.0M
2023-05-02 1,847.00 1,851.50 1,844.50 1,849.00 0.0M
2023-05-01 1,849.50 1,856.50 1,849.50 1,856.50 0.1M
2023-04-28 1,835.50 1,840.00 1,833.00 1,838.50 0.5M
2023-04-27 1,802.00 1,805.00 1,798.50 1,805.00 0.0M
2023-04-26 1,802.00 1,806.00 1,799.50 1,806.00 0.0M
2023-04-25 1,813.50 1,815.00 1,806.50 1,808.00 0.0M
2023-04-24 1,817.50 1,817.50 1,810.50 1,810.50 0.0M
2023-04-21 1,819.50 1,820.50 1,818.00 1,818.00 0.0M
2023-04-20 1,824.50 1,828.00 1,822.50 1,823.50 0.1M
2023-04-19 1,831.00 1,833.00 1,828.50 1,828.50 0.0M
2023-04-18 1,833.00 1,833.00 1,829.50 1,832.00 0.0M
2023-04-17 1,833.50 1,835.50 1,832.00 1,834.00 0.1M
2023-04-14 1,834.00 1,837.00 1,833.00 1,834.50 0.1M
2023-04-13 1,797.50 1,805.00 1,797.50 1,804.00 0.1M
2023-04-12 1,820.00 1,820.50 1,816.50 1,817.00 0.0M
2023-04-11 1,830.00 1,833.50 1,827.50 1,830.50 0.0M
2023-04-10 1,830.00 1,830.00 1,825.00 1,826.00 0.1M
2023-04-07 1,830.50 1,831.00 1,828.50 1,830.50 0.1M
2023-04-06 1,816.50 1,817.00 1,811.00 1,811.50 0.1M
2023-04-05 1,840.50 1,843.00 1,837.50 1,838.00 0.1M
2023-04-04 1,830.00 1,843.50 1,830.00 1,840.50 0.0M
2023-04-03 1,843.00 1,843.00 1,836.00 1,839.00 0.2M
2023-03-31 1,822.50 1,827.50 1,822.50 1,824.00 0.1M
2023-03-30 1,800.50 1,806.50 1,799.00 1,806.50 0.1M
2023-03-29 1,774.50 1,783.50 1,774.50 1,783.50 0.1M
2023-03-28 1,783.00 1,783.50 1,779.50 1,780.50 0.0M
2023-03-27 1,801.00 1,804.00 1,795.00 1,803.00 0.2M
2023-03-24 1,789.50 1,791.50 1,784.00 1,789.50 0.0M
2023-03-23 1,769.50 1,780.50 1,768.00 1,779.50 0.1M
2023-03-22 1,792.50 1,793.00 1,789.50 1,790.00 0.0M
2023-03-20 1,770.50 1,773.00 1,761.00 1,763.00 0.1M
2023-03-17 1,773.00 1,775.00 1,768.50 1,774.50 0.1M
2023-03-16 1,729.00 1,736.00 1,729.00 1,733.00 0.1M
2023-03-15 1,718.50 1,722.50 1,716.00 1,718.00 0.1M
2023-03-14 1,684.00 1,691.50 1,682.50 1,686.50 0.2M
2023-03-13 1,689.00 1,701.00 1,684.50 1,700.50 0.1M
2023-03-10 1,689.50 1,689.50 1,680.50 1,684.50 0.1M
2023-03-09 1,722.00 1,722.50 1,717.50 1,720.50 0.0M
2023-03-08 1,716.00 1,716.50 1,711.00 1,712.50 0.1M
2023-03-07 1,736.50 1,742.50 1,736.50 1,741.00 0.0M
2023-03-06 1,732.50 1,742.00 1,730.50 1,739.50 0.1M
2023-03-03 1,696.50 1,698.00 1,693.00 1,696.50 0.1M
2023-03-02 1,686.00 1,689.50 1,671.00 1,675.50 0.1M
2023-03-01 1,694.50 1,701.50 1,690.00 1,701.50 0.0M
2023-02-28 1,705.00 1,708.50 1,703.00 1,703.00 0.1M
2023-02-27 1,692.00 1,697.00 1,692.00 1,692.50 0.1M
2023-02-24 1,716.50 1,720.00 1,715.50 1,716.00 0.1M
2023-02-22 1,706.50 1,711.00 1,706.00 1,707.50 0.2M
2023-02-21 1,745.50 1,745.50 1,739.50 1,740.50 0.1M
2023-02-20 1,744.00 1,749.00 1,741.50 1,749.00 0.0M
2023-02-17 1,753.00 1,756.50 1,748.50 1,748.50 0.2M
2023-02-16 1,798.50 1,804.50 1,798.50 1,804.00 0.1M
2023-02-15 1,777.00 1,778.50 1,770.00 1,770.50 0.0M
2023-02-14 1,768.00 1,768.00 1,763.50 1,764.00 0.1M
2023-02-13 1,735.00 1,735.50 1,729.00 1,735.00 0.1M
2023-02-10 1,754.00 1,754.00 1,745.50 1,748.50 0.1M
2023-02-09 1,771.00 1,776.00 1,770.00 1,774.00 0.6M
2023-02-08 1,798.50 1,808.00 1,798.00 1,807.50 0.1M
2023-02-07 1,768.50 1,774.00 1,768.50 1,770.50 0.0M
2023-02-06 1,776.00 1,777.50 1,769.50 1,773.00 0.7M
2023-02-03 1,786.00 1,788.00 1,780.50 1,785.00 0.2M
2023-02-02 1,766.00 1,767.50 1,762.50 1,766.50 0.5M
2023-02-01 1,708.00 1,711.00 1,705.50 1,708.50 0.1M
2023-01-31 1,694.00 1,694.00 1,682.50 1,682.50 0.2M
2023-01-30 1,721.00 1,724.00 1,715.00 1,716.00 0.1M
2023-01-27 1,698.00 1,701.00 1,696.50 1,698.50 0.1M
2023-01-26 1,680.00 1,684.50 1,677.00 1,684.50 0.1M
2023-01-25 1,671.50 1,673.00 1,666.50 1,669.00 0.1M
2023-01-24 1,681.50 1,685.50 1,680.50 1,684.00 0.1M
2023-01-23 1,645.00 1,648.50 1,644.00 1,647.50 0.1M
2023-01-20 1,608.00 1,610.50 1,607.00 1,610.50 0.1M
2023-01-19 1,621.00 1,621.00 1,616.00 1,617.00 0.1M
2023-01-18 1,635.00 1,645.50 1,634.00 1,644.00 0.1M
2023-01-17 1,635.50 1,636.00 1,627.50 1,629.00 0.1M
2023-01-16 1,634.00 1,642.00 1,634.00 1,638.50 0.1M
2023-01-13 1,627.00 1,629.50 1,620.00 1,624.00 0.2M
2023-01-12 1,621.00 1,623.50 1,619.00 1,623.00 0.1M
2023-01-11 1,594.50 1,597.00 1,593.00 1,594.00 0.1M
2023-01-10 1,579.50 1,580.50 1,574.50 1,577.00 0.1M
2023-01-06 1,533.00 1,538.50 1,532.50 1,534.50 0.0M
2023-01-05 1,559.00 1,559.00 1,546.50 1,552.50 0.0M
2023-01-04 1,544.50 1,555.00 1,525.00 1,553.50 0.1M