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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	52,440	52,480	52,480	52,540	52,180	11,452
December 04, 2025	51,900	52,960	52,960	52,960	51,840	29,278
December 03, 2025	51,510	51,790	51,790	52,080	51,500	16,953
December 02, 2025	51,480	51,250	51,250	51,550	51,180	6,249
December 01, 2025	52,280	51,280	51,280	52,300	51,120	19,611
November 28, 2025	52,130	52,170	52,170	52,200	51,930	5,084
November 27, 2025	51,930	52,120	52,120	52,260	51,900	9,203
November 26, 2025	50,900	51,500	51,500	51,680	50,870	26,844
November 25, 2025	51,410	50,580	50,580	51,420	50,410	11,470
November 21, 2025	50,440	50,630	50,630	50,920	50,270	46,814
November 20, 2025	52,270	51,700	51,700	52,530	51,590	51,342
November 19, 2025	50,740	50,510	50,510	51,000	50,120	31,197
November 18, 2025	51,680	50,790	50,790	51,890	50,560	63,954
November 17, 2025	52,140	52,350	52,350	52,350	51,790	21,617
November 14, 2025	52,120	52,310	52,310	52,700	52,100	33,346
November 13, 2025	52,990	53,300	53,300	53,330	52,950	60,860
November 12, 2025	52,800	53,090	53,090	53,090	52,530	20,483
November 11, 2025	53,410	52,790	52,790	53,510	52,560	25,117
November 10, 2025	52,820	52,940	52,940	52,960	52,400	25,991
November 07, 2025	52,050	52,230	52,230	52,350	51,580	48,537
November 06, 2025	53,140	52,830	52,830	53,270	52,580	35,032
November 05, 2025	52,500	52,240	52,240	52,580	51,010	168,671
November 04, 2025	54,440	53,670	53,670	54,690	53,610	43,539
October 31, 2025	53,700	54,430	54,430	54,430	53,700	54,021
October 30, 2025	53,120	53,300	53,300	53,660	52,960	97,881
October 29, 2025	52,710	53,410	53,410	53,460	52,610	67,646
October 28, 2025	52,300	52,190	52,190	52,430	52,050	27,092
October 27, 2025	51,960	52,470	52,470	52,500	51,890	44,482
October 24, 2025	51,040	51,180	51,180	51,360	50,870	27,997
October 23, 2025	50,550	50,540	50,540	50,660	50,290	27,762
October 22, 2025	51,140	51,190	51,190	51,390	50,520	56,505
October 21, 2025	51,720	51,170	51,170	51,880	51,040	105,792
October 20, 2025	50,290	51,030	51,030	51,030	50,150	60,311
October 17, 2025	49,600	49,440	49,440	50,000	49,340	44,631
October 16, 2025	50,030	50,180	50,180	50,190	49,810	33,605
October 15, 2025	48,850	49,580	49,580	49,620	48,740	49,577
October 14, 2025	49,070	48,660	48,660	49,740	48,380	159,576
October 10, 2025	50,500	50,000	50,000	50,520	49,840	41,175
October 09, 2025	50,030	50,440	50,440	50,480	49,900	37,341
October 08, 2025	49,750	49,600	49,600	50,040	49,600	28,483
October 07, 2025	50,270	49,870	49,870	50,400	49,780	52,067
October 06, 2025	49,180	49,800	49,800	50,020	49,140	106,790
October 03, 2025	46,870	47,520	47,520	47,540	46,850	31,279
October 02, 2025	46,640	46,680	46,680	46,880	46,420	36,236
October 01, 2025	46,540	46,280	46,280	46,600	46,090	26,063
September 30, 2025	46,900	46,670	46,670	46,900	46,480	15,768
September 29, 2025	46,960	46,720	46,720	46,960	46,620	17,991
September 26, 2025	47,150	46,930	46,930	47,220	46,840	23,368
September 25, 2025	47,100	47,200	47,200	47,280	46,970	14,698
September 24, 2025	46,910	47,080	47,080	47,130	46,670	30,729
September 22, 2025	46,720	46,940	46,940	47,220	46,700	29,936
September 19, 2025	47,300	46,460	46,460	47,330	45,920	82,912
September 18, 2025	46,430	46,810	46,810	46,970	46,260	27,983
September 17, 2025	46,190	46,260	46,260	46,470	46,050	15,788
September 16, 2025	46,360	46,320	46,320	46,500	46,060	60,651
September 12, 2025	46,340	46,220	46,220	46,350	45,980	53,539
September 11, 2025	45,320	45,790	45,790	45,810	45,300	37,082
September 10, 2025	44,850	45,190	45,190	45,250	44,850	18,896
September 09, 2025	45,300	44,850	44,850	45,600	44,850	53,440
September 08, 2025	44,940	45,050	45,050	45,240	44,740	72,868

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