kabutan

NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index Exchange Traded Fund(1489) Historical

1489
TSE ETF
NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index Exchange Traded Fund
2,999
JPY
+24
(+0.81%)
Jan 29, 3:30 pm JST
19.60
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,990.1
Jan 29, 9:06 pm JST
Summary Chart Historical News
52 Week High Jan 15, 2026
3,106 JPY
52 Week Low Apr 7, 2025
1,873 JPY
Yearly High Jan 15, 2026
3,106 JPY
Yearly Low Apr 7, 2025
1,873 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,997 3,008 2,947 2,999 -51 -1.67% 5,307,563

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,083 3,085 3,002 3,050 -36 -1.17% 3,377,784
Jan 16, 2026 3,027 3,106 3,000 3,086 +126 +4.26% 3,526,668
Jan 9, 2026 2,878 2,961 2,877 2,960 +101 +3.53% 3,080,423
Dec 30, 2025 2,861 2,869 2,853 2,859 +8 +0.28% 869,539
Dec 26, 2025 2,849 2,860 2,834 2,851 +27 +0.96% 2,661,329
Dec 19, 2025 2,851 2,864 2,784 2,824 -21 -0.74% 2,931,939
Dec 12, 2025 2,769 2,848 2,756 2,845 +88 +3.19% 2,185,621
Dec 5, 2025 2,781 2,794 2,743 2,757 -23 -0.83% 2,844,874
Nov 28, 2025 2,734 2,782 2,694 2,780 +72 +2.66% 1,817,202
Nov 21, 2025 2,716 2,724 2,632 2,708 -8 -0.29% 2,371,069
Nov 14, 2025 2,625 2,718 2,616 2,716 +105 +4.02% 1,975,550
Nov 7, 2025 2,602 2,625 2,526 2,611 +19 +0.73% 2,667,925
Oct 31, 2025 2,603 2,627 2,565 2,592 +6 +0.23% 2,623,529
Oct 24, 2025 2,535 2,589 2,524 2,586 +88 +3.52% 1,677,458
Oct 17, 2025 2,480 2,532 2,468 2,498 -32 -1.26% 2,429,903
Oct 10, 2025 2,601 2,601 2,514 2,530 -18 -0.71% 2,908,823
Oct 3, 2025 2,625 2,625 2,520 2,548 -57 -2.19% 2,253,237
Sep 26, 2025 2,578 2,618 2,573 2,605 +25 +0.97% 1,606,760
Sep 19, 2025 2,602 2,612 2,565 2,580 -16 -0.62% 1,904,644
Sep 12, 2025 2,614 2,627 2,581 2,596 +6 +0.23% 2,203,079