1472.T - NEXT FUNDS JPX-Nikkei 400 Double Inverse Index Exchange Traded Fund
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 488.00 | 498.00 | 482.00 | 482.00 | 482.00 | 3,072 |
| Jun 08, 2023 | 501.00 | 501.00 | 481.00 | 496.00 | 496.00 | 5,000 |
| Jun 07, 2023 | 478.00 | 504.00 | 474.00 | 504.00 | 504.00 | 3,923 |
| Jun 06, 2023 | 499.00 | 499.00 | 475.00 | 475.00 | 475.00 | 2,457 |
| Jun 05, 2023 | 501.00 | 501.00 | 486.00 | 489.00 | 489.00 | 14,806 |
| Jun 02, 2023 | 521.00 | 521.00 | 506.00 | 506.00 | 506.00 | 5,025 |
| Jun 01, 2023 | 525.00 | 527.00 | 521.00 | 526.00 | 526.00 | 915 |
| May 31, 2023 | 528.00 | 528.00 | 518.00 | 527.00 | 527.00 | 1,375 |
| May 30, 2023 | 515.00 | 520.00 | 515.00 | 519.00 | 519.00 | 469 |
| May 29, 2023 | 510.00 | 516.00 | 510.00 | 514.00 | 514.00 | 1,202 |
| May 26, 2023 | 514.00 | 525.00 | 514.00 | 520.00 | 520.00 | 1,123 |
| May 25, 2023 | 515.00 | 528.00 | 515.00 | 524.00 | 524.00 | 1,596 |
| May 24, 2023 | 531.00 | 531.00 | 507.00 | 518.00 | 518.00 | 12,385 |
| May 23, 2023 | 514.00 | 522.00 | 505.00 | 521.00 | 521.00 | 5,524 |
| May 22, 2023 | 532.00 | 532.00 | 513.00 | 515.00 | 515.00 | 3,985 |
| May 19, 2023 | 522.00 | 527.00 | 518.00 | 522.00 | 522.00 | 836 |
| May 18, 2023 | 536.00 | 540.00 | 521.00 | 525.00 | 525.00 | 3,564 |
| May 17, 2023 | 549.00 | 549.00 | 535.00 | 539.00 | 539.00 | 1,888 |
| May 16, 2023 | 550.00 | 550.00 | 524.00 | 542.00 | 542.00 | 1,849 |
| May 15, 2023 | 566.00 | 566.00 | 550.00 | 550.00 | 550.00 | 3,053 |
| May 12, 2023 | 576.00 | 577.00 | 558.00 | 558.00 | 558.00 | 4,410 |
| May 11, 2023 | 567.00 | 568.00 | 555.00 | 556.00 | 556.00 | 289 |
| May 10, 2023 | 560.00 | 566.00 | 553.00 | 560.00 | 560.00 | 505 |
| May 09, 2023 | 577.00 | 586.00 | 555.00 | 560.00 | 560.00 | 4,478 |
| May 08, 2023 | 578.00 | 578.00 | 566.00 | 568.00 | 568.00 | 112 |
| May 02, 2023 | 573.00 | 578.00 | 566.00 | 566.00 | 566.00 | 844 |
| May 01, 2023 | 580.00 | 585.00 | 568.00 | 568.00 | 568.00 | 3,447 |
| Apr 28, 2023 | 582.00 | 590.00 | 580.00 | 580.00 | 580.00 | 829 |
| Apr 27, 2023 | 614.00 | 615.00 | 582.00 | 582.00 | 582.00 | 3,118 |
| Apr 26, 2023 | 602.00 | 602.00 | 586.00 | 601.00 | 601.00 | 2,553 |
| Apr 25, 2023 | 596.00 | 596.00 | 583.00 | 588.00 | 588.00 | 2,593 |
| Apr 24, 2023 | 598.00 | 600.00 | 586.00 | 593.00 | 593.00 | 671 |
| Apr 21, 2023 | 603.00 | 612.00 | 587.00 | 595.00 | 595.00 | 2,473 |
| Apr 20, 2023 | 599.00 | 605.00 | 583.00 | 593.00 | 593.00 | 822 |
| Apr 19, 2023 | 599.00 | 605.00 | 577.00 | 589.00 | 589.00 | 2,827 |
| Apr 18, 2023 | 595.00 | 595.00 | 588.00 | 589.00 | 589.00 | 3,589 |
| Apr 17, 2023 | 608.00 | 608.00 | 597.00 | 602.00 | 602.00 | 2,241 |
| Apr 14, 2023 | 615.00 | 623.00 | 591.00 | 603.00 | 603.00 | 4,675 |
| Apr 13, 2023 | 615.00 | 621.00 | 605.00 | 621.00 | 621.00 | 677 |
| Apr 12, 2023 | 615.00 | 629.00 | 603.00 | 611.00 | 611.00 | 838 |
| Apr 11, 2023 | 626.00 | 626.00 | 611.00 | 612.00 | 612.00 | 456 |
| Apr 10, 2023 | 638.00 | 639.00 | 615.00 | 627.00 | 627.00 | 1,120 |
| Apr 07, 2023 | 637.00 | 637.00 | 626.00 | 633.00 | 633.00 | 1,215 |
| Apr 06, 2023 | 641.00 | 645.00 | 631.00 | 642.00 | 642.00 | 3,120 |
| Apr 05, 2023 | 603.00 | 631.00 | 603.00 | 621.00 | 621.00 | 2,600 |
| Apr 04, 2023 | 602.00 | 606.00 | 598.00 | 602.00 | 602.00 | 332 |
| Apr 03, 2023 | 605.00 | 617.00 | 601.00 | 601.00 | 601.00 | 3,304 |
| Mar 31, 2023 | 624.00 | 624.00 | 607.00 | 611.00 | 611.00 | 1,684 |
| Mar 30, 2023 | 637.00 | 637.00 | 623.00 | 625.00 | 625.00 | 467 |
| Mar 29, 2023 | 650.00 | 655.00 | 627.00 | 627.00 | 627.00 | 5,441 |
| Mar 28, 2023 | 641.00 | 655.00 | 641.00 | 655.00 | 655.00 | 678 |
| Mar 27, 2023 | 648.00 | 657.00 | 648.00 | 651.00 | 651.00 | 263 |
| Mar 24, 2023 | 679.00 | 688.00 | 657.00 | 657.00 | 657.00 | 6,454 |
| Mar 23, 2023 | 670.00 | 670.00 | 643.00 | 669.00 | 669.00 | 8,787 |
| Mar 22, 2023 | 648.00 | 656.00 | 648.00 | 650.00 | 650.00 | 8,750 |
| Mar 20, 2023 | 646.00 | 675.00 | 646.00 | 673.00 | 673.00 | 8,412 |
| Mar 17, 2023 | 656.00 | 676.00 | 651.00 | 655.00 | 655.00 | 4,673 |
| Mar 16, 2023 | 667.00 | 690.00 | 658.00 | 670.00 | 670.00 | 7,731 |
| Mar 15, 2023 | 642.00 | 665.00 | 642.00 | 665.00 | 665.00 | 17,138 |
| Mar 14, 2023 | 669.00 | 686.00 | 651.00 | 672.00 | 672.00 | 28,950 |
| Mar 13, 2023 | 645.00 | 660.00 | 622.00 | 629.00 | 629.00 | 11,998 |
| Mar 10, 2023 | 619.00 | 619.00 | 601.00 | 617.00 | 617.00 | 5,699 |
| Mar 09, 2023 | 606.00 | 612.00 | 576.00 | 589.00 | 589.00 | 8,222 |
| Mar 08, 2023 | 621.00 | 621.00 | 607.00 | 608.00 | 608.00 | 4,580 |
| Mar 07, 2023 | 619.00 | 620.00 | 607.00 | 611.00 | 611.00 | 4,255 |
| Mar 06, 2023 | 620.00 | 625.00 | 612.00 | 620.00 | 620.00 | 3,194 |
| Mar 03, 2023 | 635.00 | 636.00 | 625.00 | 626.00 | 626.00 | 5,402 |
| Mar 02, 2023 | 640.00 | 642.00 | 631.00 | 640.00 | 640.00 | 482 |
| Mar 01, 2023 | 642.00 | 647.00 | 622.00 | 636.00 | 636.00 | 2,289 |
| Feb 28, 2023 | 643.00 | 644.00 | 633.00 | 642.00 | 642.00 | 1,407 |
| Feb 27, 2023 | 650.00 | 650.00 | 643.00 | 643.00 | 643.00 | 445 |
| Feb 24, 2023 | 660.00 | 660.00 | 645.00 | 646.00 | 646.00 | 907 |
| Feb 22, 2023 | 654.00 | 665.00 | 636.00 | 652.00 | 652.00 | 3,421 |
| Feb 21, 2023 | 648.00 | 648.00 | 635.00 | 644.00 | 644.00 | 1,115 |
| Feb 20, 2023 | 650.00 | 661.00 | 634.00 | 644.00 | 644.00 | 2,673 |
| Feb 17, 2023 | 650.00 | 650.00 | 636.00 | 637.00 | 637.00 | 1,076 |
| Feb 16, 2023 | 638.00 | 650.00 | 635.00 | 636.00 | 636.00 | 1,097 |
| Feb 15, 2023 | 647.00 | 647.00 | 635.00 | 638.00 | 638.00 | 1,211 |
| Feb 14, 2023 | 654.00 | 654.00 | 639.00 | 647.00 | 647.00 | 2,602 |
| Feb 13, 2023 | 650.00 | 658.00 | 644.00 | 654.00 | 654.00 | 2,836 |
| Feb 10, 2023 | 646.00 | 651.00 | 636.00 | 650.00 | 650.00 | 1,268 |
| Feb 09, 2023 | 649.00 | 655.00 | 647.00 | 647.00 | 647.00 | 3,848 |
| Feb 08, 2023 | 655.00 | 655.00 | 643.00 | 652.00 | 652.00 | 772 |
| Feb 07, 2023 | 656.00 | 658.00 | 646.00 | 657.00 | 657.00 | 440 |
| Feb 06, 2023 | 660.00 | 660.00 | 646.00 | 652.00 | 652.00 | 1,128 |
| Feb 03, 2023 | 660.00 | 662.00 | 653.00 | 661.00 | 661.00 | 400 |
| Feb 02, 2023 | 649.00 | 663.00 | 649.00 | 657.00 | 657.00 | 863 |
| Feb 01, 2023 | 650.00 | 659.00 | 642.00 | 659.00 | 659.00 | 640 |
| Jan 31, 2023 | 651.00 | 656.00 | 646.00 | 652.00 | 652.00 | 935 |
| Jan 30, 2023 | 650.00 | 655.00 | 641.00 | 651.00 | 651.00 | 470 |
| Jan 27, 2023 | 650.00 | 659.00 | 649.00 | 650.00 | 650.00 | 397 |
| Jan 26, 2023 | 650.00 | 650.00 | 645.00 | 649.00 | 649.00 | 712 |
| Jan 25, 2023 | 663.00 | 663.00 | 650.00 | 657.00 | 657.00 | 3,087 |
| Jan 24, 2023 | 685.00 | 685.00 | 655.00 | 658.00 | 658.00 | 3,836 |
| Jan 23, 2023 | 684.00 | 686.00 | 670.00 | 686.00 | 686.00 | 280 |
| Jan 20, 2023 | 690.00 | 696.00 | 682.00 | 687.00 | 687.00 | 2,874 |
| Jan 19, 2023 | 683.00 | 698.00 | 683.00 | 695.00 | 695.00 | 297 |
| Jan 18, 2023 | 713.00 | 713.00 | 680.00 | 683.00 | 683.00 | 3,573 |
| Jan 17, 2023 | 719.00 | 719.00 | 702.00 | 702.00 | 702.00 | 28 |
| Jan 16, 2023 | 720.00 | 720.00 | 706.00 | 712.00 | 712.00 | 2,042 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.