NEXT NOTES Niche Top Mid Small Cap Japan Equity, Net Total Return ETN (2050.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:10PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 18,715.00 | 18,715.00 | 18,715.00 | 18,715.00 | 18,715.00 | - |
| May 01, 2024 | 18,715.00 | 18,715.00 | 18,715.00 | 18,715.00 | 18,715.00 | 1 |
| Apr 30, 2024 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - |
| Apr 26, 2024 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - |
| Apr 25, 2024 | 18,640.00 | 18,640.00 | 18,600.00 | 18,600.00 | 18,600.00 | 27 |
| Apr 24, 2024 | 18,640.00 | 18,735.00 | 18,640.00 | 18,735.00 | 18,735.00 | 30 |
| Apr 23, 2024 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1 |
| Apr 22, 2024 | 18,420.00 | 18,500.00 | 18,420.00 | 18,500.00 | 18,500.00 | 1,001 |
| Apr 19, 2024 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | 20 |
| Apr 18, 2024 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | - |
| Apr 17, 2024 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | - |
| Apr 16, 2024 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | - |
| Apr 15, 2024 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | - |
| Apr 12, 2024 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | - |
| Apr 11, 2024 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | - |
| Apr 10, 2024 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 1 |
| Apr 09, 2024 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | - |
| Apr 08, 2024 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | - |
| Apr 05, 2024 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | - |
| Apr 04, 2024 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | - |
| Apr 03, 2024 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | - |
| Apr 02, 2024 | 18,395.00 | 18,395.00 | 18,170.00 | 18,170.00 | 18,170.00 | 4 |
| Apr 01, 2024 | 18,285.00 | 18,500.00 | 18,285.00 | 18,410.00 | 18,410.00 | 2 |
| Mar 29, 2024 | 18,285.00 | 18,285.00 | 18,285.00 | 18,285.00 | 18,285.00 | 5 |
| Mar 28, 2024 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | - |
| Mar 27, 2024 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | 1 |
| Mar 26, 2024 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | - |
| Mar 25, 2024 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1 |
| Mar 22, 2024 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | - |
| Mar 21, 2024 | 18,655.00 | 18,655.00 | 18,650.00 | 18,650.00 | 18,650.00 | 15 |
| Mar 19, 2024 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| Mar 18, 2024 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| Mar 15, 2024 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| Mar 14, 2024 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| Mar 13, 2024 | 18,130.00 | 18,130.00 | 17,710.00 | 17,710.00 | 17,710.00 | 15 |
| Mar 12, 2024 | 17,455.00 | 17,455.00 | 17,455.00 | 17,455.00 | 17,455.00 | 100 |
| Mar 11, 2024 | 18,110.00 | 18,110.00 | 17,975.00 | 17,975.00 | 17,975.00 | 11 |
| Mar 08, 2024 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | - |
| Mar 07, 2024 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 1 |
| Mar 06, 2024 | 17,945.00 | 17,945.00 | 17,945.00 | 17,945.00 | 17,945.00 | - |
| Mar 05, 2024 | 17,945.00 | 17,945.00 | 17,945.00 | 17,945.00 | 17,945.00 | - |
| Mar 04, 2024 | 17,945.00 | 17,945.00 | 17,945.00 | 17,945.00 | 17,945.00 | 4 |
| Mar 01, 2024 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | - |
| Feb 29, 2024 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | 10 |
| Feb 28, 2024 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | 1 |
| Feb 27, 2024 | 17,895.00 | 17,895.00 | 17,895.00 | 17,895.00 | 17,895.00 | 3 |
| Feb 26, 2024 | 17,935.00 | 17,935.00 | 17,900.00 | 17,900.00 | 17,900.00 | 11 |
| Feb 22, 2024 | 17,670.00 | 17,670.00 | 17,670.00 | 17,670.00 | 17,670.00 | 1 |
| Feb 21, 2024 | 17,595.00 | 17,595.00 | 17,595.00 | 17,595.00 | 17,595.00 | - |
| Feb 20, 2024 | 17,595.00 | 17,595.00 | 17,595.00 | 17,595.00 | 17,595.00 | - |
| Feb 19, 2024 | 17,350.00 | 17,595.00 | 17,350.00 | 17,595.00 | 17,595.00 | 7 |
| Feb 16, 2024 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 3 |
| Feb 15, 2024 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | - |
| Feb 14, 2024 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | - |
| Feb 13, 2024 | 17,320.00 | 17,345.00 | 17,320.00 | 17,345.00 | 17,345.00 | 13 |
| Feb 09, 2024 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | - |
| Feb 08, 2024 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | - |
| Feb 07, 2024 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | - |
| Feb 06, 2024 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 15 |
| Feb 05, 2024 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1 |
| Feb 02, 2024 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | - |
| Feb 01, 2024 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | - |
| Jan 31, 2024 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | - |
| Jan 30, 2024 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | - |
| Jan 29, 2024 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | 16 |
| Jan 26, 2024 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 1 |
| Jan 25, 2024 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | - |
| Jan 24, 2024 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | - |
| Jan 23, 2024 | 17,540.00 | 17,540.00 | 17,325.00 | 17,325.00 | 17,325.00 | 3 |
| Jan 22, 2024 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - |
| Jan 19, 2024 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - |
| Jan 18, 2024 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - |
| Jan 17, 2024 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1 |
| Jan 16, 2024 | 17,365.00 | 17,365.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15 |
| Jan 15, 2024 | 16,940.00 | 16,940.00 | 16,940.00 | 16,940.00 | 16,940.00 | - |
| Jan 12, 2024 | 16,940.00 | 16,940.00 | 16,940.00 | 16,940.00 | 16,940.00 | 1 |
| Jan 11, 2024 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | - |
| Jan 10, 2024 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | - |
| Jan 09, 2024 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | - |
| Jan 05, 2024 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 2 |
| Jan 04, 2024 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | - |
| Dec 29, 2023 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | - |
| Dec 28, 2023 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | - |
| Dec 27, 2023 | 16,335.00 | 16,590.00 | 16,335.00 | 16,590.00 | 16,590.00 | 8 |
| Dec 26, 2023 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | - |
| Dec 25, 2023 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 1 |
| Dec 22, 2023 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | - |
| Dec 21, 2023 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 3 |
| Dec 20, 2023 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | - |
| Dec 19, 2023 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | - |
| Dec 18, 2023 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 16 |
| Dec 15, 2023 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | - |
| Dec 14, 2023 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 10 |
| Dec 13, 2023 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
| Dec 12, 2023 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
| Dec 11, 2023 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
| Dec 08, 2023 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 10 |
| Dec 07, 2023 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | - |
| Dec 06, 2023 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | - |
| Dec 05, 2023 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.