1474.T - One ETF JPX-Nikkei 400
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 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 29 |
| Jun 08, 2023 | 20,465.00 | 20,465.00 | 20,260.00 | 20,260.00 | 20,260.00 | 1,228 |
| Jun 07, 2023 | 20,565.00 | 20,565.00 | 20,465.00 | 20,465.00 | 20,465.00 | 23 |
| Jun 06, 2023 | 20,625.00 | 20,730.00 | 20,625.00 | 20,730.00 | 20,730.00 | 129 |
| Jun 05, 2023 | 20,430.00 | 20,530.00 | 20,430.00 | 20,530.00 | 20,530.00 | 35 |
| Jun 02, 2023 | 20,165.00 | 20,165.00 | 20,165.00 | 20,165.00 | 20,165.00 | 13 |
| Jun 01, 2023 | 19,675.00 | 19,890.00 | 19,675.00 | 19,890.00 | 19,890.00 | 17 |
| May 31, 2023 | 19,760.00 | 19,760.00 | 19,685.00 | 19,685.00 | 19,685.00 | 22 |
| May 30, 2023 | 19,950.00 | 19,965.00 | 19,840.00 | 19,965.00 | 19,965.00 | 7 |
| May 29, 2023 | 20,055.00 | 20,055.00 | 19,945.00 | 20,015.00 | 20,015.00 | 1,240 |
| May 26, 2023 | 19,880.00 | 19,880.00 | 19,845.00 | 19,845.00 | 19,845.00 | 9 |
| May 25, 2023 | 19,800.00 | 19,825.00 | 19,800.00 | 19,825.00 | 19,825.00 | 13 |
| May 24, 2023 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 3 |
| May 23, 2023 | 20,145.00 | 20,145.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19 |
| May 22, 2023 | 19,870.00 | 20,045.00 | 19,870.00 | 20,045.00 | 20,045.00 | 19 |
| May 19, 2023 | 19,930.00 | 19,955.00 | 19,895.00 | 19,895.00 | 19,895.00 | 13 |
| May 18, 2023 | 19,865.00 | 19,865.00 | 19,850.00 | 19,850.00 | 19,850.00 | 17 |
| May 17, 2023 | 19,625.00 | 19,650.00 | 19,625.00 | 19,650.00 | 19,650.00 | 4 |
| May 16, 2023 | 19,505.00 | 19,540.00 | 19,505.00 | 19,540.00 | 19,540.00 | 15 |
| May 15, 2023 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 9 |
| May 12, 2023 | 19,220.00 | 19,230.00 | 19,220.00 | 19,230.00 | 19,230.00 | 9 |
| May 11, 2023 | 19,095.00 | 19,095.00 | 19,095.00 | 19,095.00 | 19,095.00 | 4 |
| May 10, 2023 | 19,125.00 | 19,125.00 | 19,125.00 | 19,125.00 | 19,125.00 | 11 |
| May 09, 2023 | 19,190.00 | 19,250.00 | 19,190.00 | 19,250.00 | 19,250.00 | 23 |
| May 08, 2023 | 19,060.00 | 19,060.00 | 19,000.00 | 19,000.00 | 19,000.00 | 7 |
| May 02, 2023 | 19,105.00 | 19,105.00 | 19,035.00 | 19,035.00 | 19,035.00 | 5 |
| May 01, 2023 | 18,990.00 | 19,090.00 | 18,990.00 | 19,090.00 | 19,090.00 | 1,047 |
| Apr 28, 2023 | 18,755.00 | 18,815.00 | 18,755.00 | 18,815.00 | 18,815.00 | 101 |
| Apr 27, 2023 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | - |
| Apr 26, 2023 | 18,575.00 | 18,600.00 | 18,575.00 | 18,575.00 | 18,575.00 | 1,021 |
| Apr 25, 2023 | 18,805.00 | 18,805.00 | 18,770.00 | 18,770.00 | 18,770.00 | 203 |
| Apr 24, 2023 | 18,725.00 | 18,725.00 | 18,725.00 | 18,725.00 | 18,725.00 | 4 |
| Apr 21, 2023 | 18,695.00 | 18,695.00 | 18,695.00 | 18,695.00 | 18,695.00 | 5 |
| Apr 20, 2023 | 18,685.00 | 18,765.00 | 18,685.00 | 18,765.00 | 18,765.00 | 206 |
| Apr 19, 2023 | 18,995.00 | 18,995.00 | 18,715.00 | 18,715.00 | 18,715.00 | 5 |
| Apr 18, 2023 | 18,755.00 | 18,755.00 | 18,755.00 | 18,755.00 | 18,755.00 | 6 |
| Apr 17, 2023 | 18,590.00 | 18,635.00 | 18,575.00 | 18,635.00 | 18,635.00 | 9 |
| Apr 14, 2023 | 18,535.00 | 18,580.00 | 18,535.00 | 18,580.00 | 18,580.00 | 1,122 |
| Apr 13, 2023 | 18,375.00 | 18,465.00 | 18,375.00 | 18,465.00 | 18,465.00 | 242 |
| Apr 12, 2023 | 18,415.00 | 18,445.00 | 18,415.00 | 18,435.00 | 18,435.00 | 274 |
| Apr 11, 2023 | 18,325.00 | 18,325.00 | 18,315.00 | 18,315.00 | 18,315.00 | 10 |
| Apr 10, 2023 | 18,130.00 | 18,130.00 | 18,130.00 | 18,130.00 | 18,130.00 | 4 |
| Apr 07, 2023 | 18,035.00 | 18,065.00 | 18,035.00 | 18,065.00 | 18,065.00 | 22 |
| Apr 06, 2023 | 18,025.00 | 18,025.00 | 17,985.00 | 17,985.00 | 17,985.00 | 41 |
| Apr 05, 2023 | 18,390.00 | 18,390.00 | 18,220.00 | 18,220.00 | 18,220.00 | 98 |
| Apr 04, 2023 | 18,525.00 | 18,560.00 | 18,525.00 | 18,560.00 | 18,560.00 | 27 |
| Apr 03, 2023 | 18,480.00 | 18,535.00 | 18,480.00 | 18,515.00 | 18,515.00 | 2,185 |
| Mar 31, 2023 | 18,405.00 | 18,415.00 | 18,365.00 | 18,415.00 | 18,415.00 | 383 |
| Mar 30, 2023 | 18,180.00 | 18,260.00 | 18,055.00 | 18,055.00 | 18,055.00 | 2,056 |
| Mar 29, 2023 | 18,055.00 | 18,055.00 | 18,055.00 | 18,055.00 | 18,055.00 | 15 |
| Mar 28, 2023 | 17,855.00 | 17,855.00 | 17,855.00 | 17,855.00 | 17,855.00 | 2 |
| Mar 27, 2023 | 17,825.00 | 17,850.00 | 17,825.00 | 17,850.00 | 17,850.00 | 62 |
| Mar 24, 2023 | 17,690.00 | 17,750.00 | 17,690.00 | 17,750.00 | 17,750.00 | 2 |
| Mar 23, 2023 | 17,695.00 | 17,775.00 | 17,695.00 | 17,775.00 | 17,775.00 | 9 |
| Mar 22, 2023 | 17,870.00 | 17,870.00 | 17,870.00 | 17,870.00 | 17,870.00 | 22 |
| Mar 20, 2023 | 17,640.00 | 17,715.00 | 17,530.00 | 17,530.00 | 17,530.00 | 31 |
| Mar 17, 2023 | 17,600.00 | 17,795.00 | 17,600.00 | 17,795.00 | 17,795.00 | 26 |
| Mar 16, 2023 | 17,355.00 | 17,575.00 | 17,350.00 | 17,575.00 | 17,575.00 | 106 |
| Mar 15, 2023 | 18,060.00 | 18,060.00 | 17,765.00 | 17,765.00 | 17,765.00 | 7,620 |
| Mar 14, 2023 | 17,845.00 | 17,845.00 | 17,600.00 | 17,660.00 | 17,660.00 | 2,029 |
| Mar 13, 2023 | 18,270.00 | 18,270.00 | 18,060.00 | 18,090.00 | 18,090.00 | 31 |
| Mar 10, 2023 | 18,620.00 | 18,620.00 | 18,465.00 | 18,465.00 | 18,465.00 | 29 |
| Mar 09, 2023 | 18,630.00 | 18,780.00 | 18,630.00 | 18,780.00 | 18,780.00 | 29 |
| Mar 08, 2023 | 18,585.00 | 18,630.00 | 18,585.00 | 18,630.00 | 18,630.00 | 507 |
| Mar 07, 2023 | 18,585.00 | 18,585.00 | 18,585.00 | 18,585.00 | 18,585.00 | 4 |
| Mar 06, 2023 | 18,515.00 | 18,525.00 | 18,515.00 | 18,525.00 | 18,525.00 | 10 |
| Mar 03, 2023 | 18,325.00 | 18,360.00 | 18,315.00 | 18,360.00 | 18,360.00 | 23 |
| Mar 02, 2023 | 18,080.00 | 18,085.00 | 18,080.00 | 18,085.00 | 18,085.00 | 9 |
| Mar 01, 2023 | 18,060.00 | 18,140.00 | 18,060.00 | 18,140.00 | 18,140.00 | 598 |
| Feb 28, 2023 | 18,155.00 | 18,155.00 | 18,065.00 | 18,065.00 | 18,065.00 | 300 |
| Feb 27, 2023 | 18,085.00 | 18,085.00 | 18,085.00 | 18,085.00 | 18,085.00 | 3 |
| Feb 24, 2023 | 17,870.00 | 18,060.00 | 17,870.00 | 18,060.00 | 18,060.00 | 20 |
| Feb 22, 2023 | 18,040.00 | 18,040.00 | 17,930.00 | 17,930.00 | 17,930.00 | 24 |
| Feb 21, 2023 | 18,180.00 | 18,180.00 | 18,160.00 | 18,160.00 | 18,160.00 | 2 |
| Feb 20, 2023 | 18,125.00 | 18,170.00 | 18,125.00 | 18,170.00 | 18,170.00 | 11 |
| Feb 17, 2023 | 18,105.00 | 18,105.00 | 18,090.00 | 18,090.00 | 18,090.00 | 6 |
| Feb 16, 2023 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 8 |
| Feb 15, 2023 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 3 |
| Feb 14, 2023 | 18,130.00 | 18,130.00 | 18,130.00 | 18,130.00 | 18,130.00 | 11 |
| Feb 13, 2023 | 18,055.00 | 18,055.00 | 17,990.00 | 17,990.00 | 17,990.00 | 74 |
| Feb 10, 2023 | 18,080.00 | 18,080.00 | 18,080.00 | 18,080.00 | 18,080.00 | 1 |
| Feb 09, 2023 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 2 |
| Feb 08, 2023 | 18,020.00 | 18,020.00 | 18,020.00 | 18,020.00 | 18,020.00 | 2 |
| Feb 07, 2023 | 18,045.00 | 18,045.00 | 18,045.00 | 18,045.00 | 18,045.00 | 4 |
| Feb 06, 2023 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | 5 |
| Feb 03, 2023 | 17,875.00 | 17,875.00 | 17,875.00 | 17,875.00 | 17,875.00 | 1 |
| Feb 02, 2023 | 17,855.00 | 17,855.00 | 17,855.00 | 17,855.00 | 17,855.00 | 5 |
| Feb 01, 2023 | 17,905.00 | 17,905.00 | 17,905.00 | 17,905.00 | 17,905.00 | 5 |
| Jan 31, 2023 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 1 |
| Jan 30, 2023 | 18,025.00 | 18,045.00 | 17,990.00 | 17,990.00 | 17,990.00 | 573 |
| Jan 27, 2023 | 18,015.00 | 18,015.00 | 18,015.00 | 18,015.00 | 18,015.00 | 4 |
| Jan 26, 2023 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 8 |
| Jan 25, 2023 | 17,875.00 | 18,030.00 | 17,875.00 | 18,030.00 | 18,030.00 | 7 |
| Jan 24, 2023 | 17,935.00 | 17,935.00 | 17,935.00 | 17,935.00 | 17,935.00 | 19 |
| Jan 23, 2023 | 17,675.00 | 17,680.00 | 17,675.00 | 17,680.00 | 17,680.00 | 19 |
| Jan 20, 2023 | 17,425.00 | 17,500.00 | 17,425.00 | 17,500.00 | 17,500.00 | 23 |
| Jan 19, 2023 | 17,440.00 | 17,440.00 | 17,425.00 | 17,425.00 | 17,425.00 | 30 |
| Jan 18, 2023 | 17,590.00 | 17,610.00 | 17,580.00 | 17,610.00 | 17,610.00 | 21 |
| Jan 17, 2023 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 7 |
| Jan 16, 2023 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | 12 |
| *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.