Singapore markets closed

NZAM ETF TOPIX (2524.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,809.500.00 (0.00%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,809.502,809.502,809.502,809.502,809.50-
16 May 20242,820.002,820.002,809.502,809.502,809.501,080
15 May 20242,825.502,825.502,816.002,816.002,816.00460
14 May 20242,805.502,805.502,805.502,805.502,805.50660
13 May 20242,806.002,806.002,797.002,797.002,797.001,220
10 May 20242,786.502,786.502,786.502,786.502,786.50-
09 May 20242,786.502,786.502,786.502,786.502,786.50-
08 May 20242,816.002,818.002,786.502,786.502,786.501,390
07 May 20242,834.502,834.502,812.502,812.502,812.5080
02 May 20242,803.002,805.502,803.002,803.502,803.5017,440
01 May 20242,803.502,814.502,803.502,811.002,811.00740
30 Apr 20242,799.002,825.002,799.002,810.502,810.50520
26 Apr 20242,746.502,767.002,737.502,764.502,764.5020,860
25 Apr 20242,768.502,768.502,741.002,742.002,742.0077,490
24 Apr 20242,760.502,785.002,760.502,785.002,785.0052,430
23 Apr 20242,734.502,753.502,734.502,741.002,741.003,930
22 Apr 20242,740.502,741.002,737.002,737.002,737.00390
19 Apr 20242,732.002,732.502,680.002,708.002,708.0064,230
18 Apr 20242,734.502,759.502,732.002,759.502,759.501,220
17 Apr 20242,782.502,782.502,742.002,742.002,742.0019,560
16 Apr 20242,805.002,805.002,770.002,778.502,778.5028,190
15 Apr 20242,810.502,828.002,799.502,828.002,828.0025,360
12 Apr 20242,840.502,847.502,836.002,847.502,847.5037,220
11 Apr 20242,819.502,829.002,819.502,829.002,829.0021,700
10 Apr 20242,832.002,832.002,832.002,832.002,832.00970
09 Apr 20242,819.002,828.002,819.002,828.002,828.0021,330
08 Apr 20242,805.002,817.502,805.002,817.502,817.502,010
05 Apr 20242,782.502,784.002,767.002,767.002,767.007,450
04 Apr 20242,813.502,830.502,812.502,830.502,830.5023,180
03 Apr 20242,783.002,790.002,767.002,787.002,787.0038,170
02 Apr 20242,803.002,823.002,800.002,805.502,805.50540
01 Apr 20242,841.002,847.002,804.002,804.002,804.002,470
29 Mar 20242,841.002,847.002,841.002,846.502,846.504,200
28 Mar 20242,843.002,843.002,842.002,842.002,842.0020
27 Mar 20242,852.002,865.002,852.002,853.002,853.0023,040
26 Mar 20242,835.502,841.002,826.002,838.502,838.502,120
25 Mar 20242,852.002,861.502,844.002,844.002,844.006,980
22 Mar 20242,867.002,875.502,858.002,870.502,870.505,450
21 Mar 20242,846.502,853.502,838.502,852.502,852.5010,780
19 Mar 20242,778.502,783.002,778.502,779.502,779.501,230
18 Mar 20242,757.502,778.502,757.502,778.502,778.5052,900
15 Mar 20242,705.502,734.502,705.502,733.002,733.004,110
14 Mar 20242,701.002,717.002,695.502,717.002,717.008,870
13 Mar 20242,736.502,736.502,700.502,700.502,700.509,450
12 Mar 20242,696.502,709.002,671.002,709.002,709.0028,310
11 Mar 20242,732.002,735.502,694.002,720.502,720.50206,720
08 Mar 20242,776.002,796.502,758.502,794.502,794.5039,560
07 Mar 20242,803.502,808.502,771.002,771.002,771.0077,340
06 Mar 20242,763.002,787.002,763.002,784.502,784.50156,910
05 Mar 20242,751.502,778.002,751.502,778.002,778.00113,910
04 Mar 20242,763.502,775.002,761.502,762.502,762.50138,300
01 Mar 20242,733.002,766.002,733.002,764.502,764.50130,090
29 Feb 20242,724.502,736.502,720.502,736.502,736.5082,310
28 Feb 20242,724.002,732.002,724.002,732.002,732.005,990
27 Feb 20242,912.002,912.002,731.502,732.002,732.0021,460
26 Feb 20242,912.502,912.502,912.002,912.002,912.0070
22 Feb 20242,712.502,712.502,712.502,712.502,712.50110
21 Feb 20242,672.502,680.002,672.502,680.002,680.001,200
20 Feb 20242,700.002,700.002,683.002,683.002,683.001,570
19 Feb 20242,679.502,689.502,679.502,689.502,689.50520
16 Feb 20242,672.002,680.002,671.002,676.502,676.503,110
15 Feb 20242,698.503,049.002,639.002,645.002,645.006,190
15 Feb 202424.1 Dividend
14 Feb 20242,648.502,648.502,648.502,648.502,624.4010
13 Feb 20242,666.002,690.502,666.002,690.002,665.529,140
09 Feb 20242,645.002,645.002,645.002,645.002,620.93-
08 Feb 20242,635.502,645.002,623.002,645.002,620.9326,560
07 Feb 20242,612.502,628.502,612.002,612.002,588.233,370
06 Feb 20242,622.002,622.002,611.002,615.002,591.205,720
05 Feb 20242,637.502,637.502,624.002,633.002,609.043,920
02 Feb 20242,620.502,620.502,609.002,619.002,595.1717,630
01 Feb 20242,618.502,618.502,609.002,609.002,585.261,200
31 Jan 20242,597.502,597.502,597.502,597.502,573.861,000
30 Jan 20242,607.002,616.002,606.502,609.002,585.26211,140
29 Jan 20242,587.002,605.502,587.002,600.502,576.8412,370
26 Jan 20242,592.002,594.502,570.502,570.502,547.1160,670
25 Jan 20242,606.002,606.502,590.502,605.502,581.7927,350
24 Jan 20242,611.002,612.502,597.002,602.002,578.3249,380
23 Jan 20242,626.002,640.002,614.502,614.502,590.71150,260
22 Jan 20242,602.002,611.002,600.002,611.002,587.2421,930
19 Jan 20242,599.002,599.002,574.002,581.502,558.0160,930
18 Jan 20242,571.502,578.002,568.002,577.002,553.5544,140
17 Jan 20242,589.502,609.002,582.502,582.502,559.00175,140
16 Jan 20242,573.502,596.002,572.502,579.002,555.5348,430
15 Jan 20242,573.502,573.502,572.502,572.502,549.09330
12 Jan 20242,575.502,579.502,560.002,566.002,542.6580,810
11 Jan 20242,553.502,561.502,553.502,561.502,538.193,810
10 Jan 20242,487.002,517.002,487.002,516.502,493.6086,070
09 Jan 20242,488.502,501.502,481.502,481.502,458.927,390
05 Jan 20242,456.502,471.002,456.502,464.002,441.5860,660
04 Jan 20242,423.002,439.502,405.002,437.502,415.32114,930
29 Dec 20232,433.502,436.502,423.002,423.002,400.952,360
28 Dec 20232,424.002,426.502,424.002,426.502,404.423,010
27 Dec 20232,420.002,423.502,419.502,423.502,401.4580,890
26 Dec 20232,409.002,409.002,396.002,401.502,379.6548,130
25 Dec 20232,418.002,418.002,418.002,418.002,396.001,000
22 Dec 20232,398.502,402.502,396.002,402.502,380.647,100
21 Dec 20232,388.002,393.002,386.002,390.002,368.25238,120
20 Dec 20232,406.502,427.502,406.502,419.502,397.48108,420
19 Dec 20232,378.002,398.002,371.002,396.502,374.69108,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...