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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	40,280	40,250	40,250	40,390	40,140	24,220
June 10, 2025	40,120	40,030	40,030	40,350	39,990	50,895
June 09, 2025	39,860	39,900	39,900	40,020	39,860	35,010
June 06, 2025	39,390	39,570	39,570	39,580	39,390	10,709
June 05, 2025	39,370	39,350	39,350	39,550	39,340	17,193
June 04, 2025	39,530	39,550	39,550	39,700	39,530	15,733
June 03, 2025	39,440	39,300	39,300	39,560	39,290	19,612
June 02, 2025	39,470	39,310	39,310	39,470	39,130	25,051
May 30, 2025	39,620	39,900	39,900	39,950	39,590	52,030
May 29, 2025	40,010	40,290	40,290	40,310	39,960	67,574
May 28, 2025	39,960	39,560	39,560	40,020	39,550	47,797
May 27, 2025	39,360	39,550	39,550	39,600	39,230	32,971
May 26, 2025	39,010	39,330	39,330	39,350	38,980	39,975
May 23, 2025	38,940	38,920	38,920	39,190	38,910	11,315

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