Nikko Exchange Traded Index Fund 225 - 1330.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44,400	44,370	44,370	44,600	44,160	39,222
September 04, 2025	43,420	43,940	43,940	43,970	43,400	18,026
September 03, 2025	43,430	43,250	43,250	43,640	43,210	30,742
September 02, 2025	43,670	43,690	43,690	43,840	43,440	23,528
September 01, 2025	43,680	43,510	43,510	43,800	43,180	42,994
August 29, 2025	44,170	44,070	44,070	44,180	43,990	8,086
August 28, 2025	43,710	44,200	44,200	44,200	43,640	16,128
August 27, 2025	43,830	43,840	43,840	43,960	43,610	9,067
August 26, 2025	44,000	43,730	43,730	44,040	43,470	47,433
August 25, 2025	44,470	44,150	44,150	44,570	44,040	23,233
August 22, 2025	43,990	43,990	43,990	44,070	43,660	21,267
August 21, 2025	44,150	43,960	43,960	44,270	43,910	40,347
August 20, 2025	44,570	44,230	44,230	44,580	44,080	45,148
August 19, 2025	45,220	44,960	44,960	45,270	44,800	30,257
August 18, 2025	44,820	45,060	45,070	45,220	44,760	35,105
August 15, 2025	44,190	44,730	44,730	44,780	44,100	47,012
August 14, 2025	44,450	44,000	44,000	44,570	43,960	28,702
August 13, 2025	44,570	44,650	44,650	44,840	44,380	44,306
August 12, 2025	43,550	44,120	44,120	44,360	43,540	167,583
August 08, 2025	42,520	43,130	43,130	43,360	42,520	58,414
August 07, 2025	41,960	42,310	42,310	42,460	41,930	16,234
August 06, 2025	41,700	42,110	42,110	42,140	41,700	19,097
August 05, 2025	41,810	41,810	41,810	41,900	41,710	23,498
August 04, 2025	41,070	41,630	41,630	41,630	41,070	105,203
August 01, 2025	42,000	42,100	42,100	42,300	41,870	30,212
July 31, 2025	42,030	42,380	42,380	42,450	41,980	25,581
July 30, 2025	42,030	41,940	41,940	42,040	41,850	11,477
July 29, 2025	42,110	41,920	41,920	42,110	41,850	11,149
July 28, 2025	42,780	42,340	42,340	42,780	42,300	24,047
July 25, 2025	42,990	42,740	42,740	43,050	42,710	26,749
July 24, 2025	43,050	43,150	43,150	43,410	42,930	53,979
July 23, 2025	41,670	42,540	42,540	42,650	41,540	133,524
July 22, 2025	41,090	41,030	41,030	41,550	40,840	38,550
July 18, 2025	41,420	41,110	41,110	41,420	41,000	36,263
July 17, 2025	40,710	41,190	41,190	41,190	40,610	47,801
July 16, 2025	40,960	40,940	40,940	41,170	40,770	40,348
July 15, 2025	40,760	40,930	40,930	40,930	40,620	34,273
July 14, 2025	40,640	40,730	40,730	40,840	40,530	34,111
July 11, 2025	41,150	40,790	40,790	41,200	40,750	21,067
July 10, 2025	41,050	40,880	40,880	41,050	40,790	11,373
July 09, 2025	41,220	41,070	41,070	41,240	40,830	23,189
July 08, 2025	40,740	40,990	40,990	41,060	40,730	21,742
July 07, 2025	41,010	40,810	40,810	41,100	40,780	64,854
July 04, 2025	41,940	41,750	41,034	41,980	41,660	44,703
July 03, 2025	41,760	41,660	40,945.54	41,850	41,630	27,559
July 02, 2025	41,400	41,690	40,975.03	41,920	41,400	54,136
July 01, 2025	42,300	41,920	41,201.08	42,330	41,880	80,846
June 30, 2025	42,590	42,510	41,780.97	42,870	42,330	47,485
June 27, 2025	41,880	42,060	41,338.68	42,260	41,860	90,976
June 26, 2025	40,940	41,470	40,758.8	41,520	40,940	61,773
June 25, 2025	40,810	40,800	40,100.29	40,820	40,590	17,575
June 24, 2025	40,720	40,670	39,972.52	40,870	40,550	32,887
June 23, 2025	40,090	40,200	39,510.58	40,230	39,880	32,677
June 20, 2025	40,330	40,300	40,300	40,510	40,220	23,396
June 19, 2025	40,730	40,410	40,410	40,740	40,360	21,663
June 18, 2025	40,200	40,730	40,730	40,740	40,200	37,710
June 17, 2025	40,200	40,420	40,420	40,440	40,190	47,216
June 16, 2025	39,890	40,150	40,150	40,190	39,890	29,955
June 13, 2025	39,900	39,610	39,610	39,940	39,360	64,052
June 12, 2025	40,170	39,990	39,990	40,250	39,950	17,009

Nikko Exchange Traded Index Fund 225 (1330.T) JPX