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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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