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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,330	59,150	59,150	59,330	58,950	46,368
February 19, 2026	59,740	59,770	59,770	59,990	59,630	15,501
February 18, 2026	59,090	59,430	59,430	59,660	59,040	18,230
February 17, 2026	59,080	58,730	58,730	59,110	58,380	33,933
February 16, 2026	59,750	59,110	59,110	59,750	59,040	18,939
February 13, 2026	59,160	59,310	59,310	59,630	58,920	70,201
February 12, 2026	60,140	59,970	59,970	60,350	59,870	33,865
February 10, 2026	59,330	59,960	59,960	60,280	59,330	56,020
February 09, 2026	59,520	58,690	58,690	59,670	58,590	98,345
February 06, 2026	55,500	56,460	56,460	56,460	55,070	37,609
February 05, 2026	56,470	56,080	56,080	56,650	55,820	27,892
February 04, 2026	56,270	56,520	56,520	56,620	56,110	29,970
February 03, 2026	56,080	56,930	56,930	56,970	55,940	73,585
February 02, 2026	55,800	54,840	54,840	56,400	54,780	43,506
January 30, 2026	55,410	55,460	55,460	55,710	55,070	18,477
January 29, 2026	56,160	55,520	55,520	56,160	55,220	25,627
January 28, 2026	55,080	55,440	55,440	55,640	54,900	48,609
January 27, 2026	55,040	55,440	55,440	55,440	54,740	20,250
January 26, 2026	54,840	55,040	55,040	55,240	54,770	44,966
January 23, 2026	56,100	56,000	56,000	56,180	55,750	20,475
January 22, 2026	55,690	55,860	55,860	56,050	55,400	51,156
January 21, 2026	54,140	54,870	54,870	54,950	54,100	33,794
January 20, 2026	55,600	55,140	55,140	55,600	54,990	23,365
January 19, 2026	55,510	55,760	55,760	55,760	55,220	43,030
January 16, 2026	56,270	56,120	56,120	56,270	55,860	27,877
January 15, 2026	56,120	56,270	56,270	56,290	55,860	22,938
January 14, 2026	56,100	56,480	56,480	56,670	55,940	32,451
January 13, 2026	55,990	55,640	55,640	56,000	55,580	42,034
January 09, 2026	53,500	53,980	53,980	54,030	53,390	16,606
January 08, 2026	53,830	53,100	53,100	53,910	53,090	35,735
January 07, 2026	54,260	54,050	54,050	54,480	53,900	14,921
January 06, 2026	54,260	54,540	54,540	54,610	54,090	19,438
January 05, 2026	53,210	53,960	53,960	54,110	53,210	102,131
December 30, 2025	52,320	52,360	52,360	52,560	52,210	6,122
December 29, 2025	52,800	52,510	52,510	52,800	52,350	8,266
December 26, 2025	52,480	52,710	52,710	52,910	52,480	18,012
December 25, 2025	52,370	52,360	52,360	52,440	52,230	48,882
December 24, 2025	52,520	52,350	52,350	52,600	52,270	15,729
December 23, 2025	52,370	52,400	52,400	52,520	52,220	9,006
December 22, 2025	52,420	52,380	52,380	52,550	52,200	35,203
December 19, 2025	51,280	51,500	51,500	51,700	51,180	31,423
December 18, 2025	50,720	51,010	51,010	51,090	50,520	87,276
December 17, 2025	51,420	51,500	51,500	51,510	50,990	9,777
December 16, 2025	51,990	51,410	51,410	51,990	51,280	25,351
December 15, 2025	52,000	52,220	52,220	52,300	51,920	30,303
December 12, 2025	52,660	52,820	52,820	53,120	52,450	21,857
December 11, 2025	52,890	52,070	52,070	52,890	51,900	31,574
December 10, 2025	52,870	52,500	52,500	53,080	52,290	13,153
December 09, 2025	52,570	52,560	52,560	52,740	52,370	21,799
December 08, 2025	52,720	52,550	52,550	52,720	52,170	12,679
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

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