Advertisement
Advertisement
U.S. markets close in 2 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NEXT FUNDS FTSE Bursa Malaysia KLCI Exchange Traded Fund (1560.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,210.000.00 (0.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20234,210.004,210.004,195.004,210.004,210.0063
Mar 22, 20234,230.004,230.004,205.004,210.004,210.0042
Mar 20, 20234,205.004,225.004,130.004,170.004,170.00221
Mar 17, 20234,205.004,245.004,190.004,245.004,245.00168
Mar 16, 20234,185.004,225.004,150.004,175.004,175.00602
Mar 15, 20234,215.004,295.004,215.004,290.004,290.00155
Mar 14, 20234,230.004,230.004,185.004,185.004,185.00277
Mar 13, 20234,270.004,270.004,220.004,230.004,230.00276
Mar 10, 20234,280.004,285.004,275.004,285.004,285.0098
Mar 09, 20234,295.004,300.004,285.004,290.004,290.00415
Mar 08, 20234,325.004,325.004,300.004,300.004,300.00247
Mar 07, 20234,330.004,330.004,290.004,325.004,325.00593
Mar 06, 20234,320.004,320.004,310.004,315.004,315.0054
Mar 03, 20234,315.004,320.004,310.004,320.004,320.00136
Mar 02, 20234,315.004,330.004,310.004,315.004,315.00194
Mar 01, 20234,310.004,310.004,300.004,310.004,310.0049
Feb 28, 20234,295.004,315.004,290.004,300.004,300.001,558
Feb 27, 20234,330.004,380.004,330.004,350.004,350.00446
Feb 24, 20234,385.004,400.004,375.004,400.004,400.00653
Feb 22, 20234,450.004,450.004,395.004,395.004,395.0068
Feb 21, 20234,405.004,450.004,405.004,440.004,440.00354
Feb 20, 20234,405.004,405.004,380.004,405.004,405.00146
Feb 17, 20234,420.004,420.004,300.004,400.004,400.00397
Feb 16, 20234,430.004,430.004,405.004,405.004,405.00185
Feb 15, 20234,430.004,430.004,400.004,405.004,405.0019
Feb 14, 20234,425.004,430.004,400.004,415.004,415.00134
Feb 13, 20234,425.004,425.004,390.004,395.004,395.00113
Feb 10, 20234,430.004,430.004,400.004,420.004,420.00144
Feb 09, 20234,460.004,460.004,405.004,405.004,405.0064
Feb 08, 20234,445.004,445.004,440.004,445.004,445.007
Feb 07, 20234,470.004,470.004,440.004,445.004,445.0031
Feb 06, 20234,420.004,470.004,420.004,470.004,470.00202
Feb 03, 20234,425.004,425.004,425.004,425.004,425.0021
Feb 02, 20234,440.004,440.004,425.004,425.004,425.0055
Feb 01, 20234,445.004,445.004,430.004,440.004,440.009
Jan 31, 20234,415.004,445.004,415.004,425.004,425.00100
Jan 30, 20234,450.004,460.004,415.004,435.004,435.00207
Jan 27, 20234,455.004,460.004,455.004,460.004,460.0016
Jan 26, 20234,435.004,455.004,435.004,435.004,435.0081
Jan 25, 20234,455.004,455.004,420.004,440.004,440.0087
Jan 24, 20234,455.004,455.004,440.004,440.004,440.0020
Jan 23, 20234,450.004,450.004,425.004,450.004,450.0050
Jan 20, 20234,445.004,445.004,405.004,445.004,445.00132
Jan 19, 20234,390.004,410.004,390.004,390.004,390.0034
Jan 18, 20234,425.004,430.004,400.004,405.004,405.00105
Jan 17, 20234,420.004,420.004,400.004,420.004,420.00112
Jan 16, 20234,445.004,445.004,370.004,425.004,425.00139
Jan 13, 20234,440.004,445.004,390.004,390.004,390.00697
Jan 12, 20234,455.004,455.004,420.004,420.004,420.00432
Jan 11, 20234,465.004,465.004,435.004,435.004,435.0086
Jan 10, 20234,480.004,480.004,405.004,450.004,450.00217
Jan 06, 20234,365.004,445.004,350.004,445.004,445.00186
Jan 05, 20234,380.004,385.004,365.004,385.004,385.0031
Jan 04, 20234,370.004,375.004,335.004,350.004,350.00319
Dec 30, 20224,335.004,370.004,330.004,370.004,370.00145
Dec 29, 20224,355.004,365.004,305.004,325.004,325.00112
Dec 28, 20224,340.004,365.004,290.004,305.004,305.00256
Dec 27, 20224,265.004,310.004,235.004,310.004,310.00265
Dec 26, 20224,235.004,300.004,235.004,300.004,300.00155
Dec 23, 20224,220.004,270.004,215.004,235.004,235.00179
Dec 22, 20224,265.004,300.004,265.004,290.004,290.0063
Dec 21, 20224,275.004,290.004,185.004,225.004,225.004,903
Dec 20, 20224,495.004,495.004,310.004,310.004,310.001,069
Dec 19, 20224,485.004,485.004,440.004,485.004,485.00272
Dec 16, 20224,435.004,455.004,435.004,435.004,435.00623
Dec 15, 20224,445.004,500.004,425.004,455.004,455.002,070
Dec 14, 20224,435.004,455.004,435.004,445.004,445.001,654
Dec 13, 20224,450.004,450.004,435.004,435.004,435.00108
Dec 12, 20224,450.004,450.004,440.004,450.004,450.00197
Dec 09, 20224,450.004,460.004,440.004,440.004,440.00451
Dec 08, 20224,440.004,450.004,420.004,430.004,430.00441
Dec 07, 20224,445.004,445.004,425.004,440.004,440.00184
Dec 06, 20224,430.004,445.004,410.004,445.004,445.00143
Dec 05, 20224,420.004,430.004,400.004,430.004,430.00185
Dec 02, 20224,440.004,440.004,370.004,430.004,430.00342
Dec 01, 20224,420.004,435.004,305.004,435.004,435.00314
Nov 30, 20224,395.004,400.004,340.004,400.004,400.00288
Nov 29, 20224,390.004,420.004,325.004,385.004,385.00429
Nov 28, 20224,360.004,495.004,330.004,370.004,370.002,604
Nov 25, 20224,285.004,340.004,285.004,320.004,320.00364
Nov 24, 20224,225.004,290.004,205.004,290.004,290.00178
Nov 22, 20224,170.004,265.004,170.004,230.004,230.00121
Nov 21, 20224,205.004,210.004,125.004,175.004,175.00478
Nov 18, 20224,205.004,205.004,200.004,205.004,205.0066
Nov 17, 20224,205.004,215.004,195.004,200.004,200.0068
Nov 16, 20224,220.004,240.004,190.004,220.004,220.00190
Nov 15, 20224,220.004,225.004,215.004,220.004,220.00214
Nov 14, 20224,200.004,260.004,165.004,215.004,215.0093
Nov 11, 20224,165.004,215.004,145.004,215.004,215.00396
Nov 10, 20224,195.004,195.004,175.004,175.004,175.0020
Nov 09, 20224,190.004,220.004,185.004,200.004,200.00483
Nov 08, 20224,240.004,240.004,225.004,230.004,230.00103
Nov 07, 20224,235.004,280.004,225.004,235.004,235.00106
Nov 04, 20224,225.004,260.004,190.004,190.004,190.00131
Nov 02, 20224,215.004,260.004,215.004,260.004,260.00125
Nov 01, 20224,240.004,265.004,240.004,245.004,245.00233
Oct 31, 20224,245.004,250.004,235.004,235.004,235.00134
Oct 28, 20224,240.004,240.004,230.004,230.004,230.0019
Oct 27, 20224,245.004,245.004,230.004,245.004,245.0058
Oct 26, 20224,230.004,240.004,230.004,240.004,240.0049
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement