NEXT FUNDS ChinaAMC SSE50 Index ETF (TYO:1309)
Japan · Delayed Price · Currency is JPY 54,990
+600 (1.10%)
At close: Sep 18, 2026
TYO:1309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54,400.00 | 55,000.00 | 54,150.00 | 54,990.00 | 54,990.00 | 1.10% | 76 |
| Sep 17, 2026 | 53,610.00 | 54,390.00 | 53,610.00 | 54,390.00 | 54,390.00 | 0.09% | 30 |
| Sep 16, 2026 | 53,210.00 | 54,370.00 | 53,210.00 | 54,340.00 | 54,340.00 | 1.59% | 22 |
| Sep 15, 2026 | 53,500.00 | 53,500.00 | 53,490.00 | 53,490.00 | 53,490.00 | 0.87% | 14 |
| Sep 14, 2026 | 54,090.00 | 54,090.00 | 53,030.00 | 53,030.00 | 53,030.00 | -2.00% | 6 |
| Sep 11, 2026 | 53,030.00 | 54,110.00 | 53,020.00 | 54,110.00 | 54,110.00 | 1.52% | 116 |
| Sep 10, 2026 | 53,070.00 | 53,930.00 | 53,060.00 | 53,300.00 | 53,300.00 | -0.86% | 8 |
| Sep 9, 2026 | 54,120.00 | 54,120.00 | 53,470.00 | 53,760.00 | 53,760.00 | 0.58% | 12 |
| Sep 8, 2026 | 54,220.00 | 54,220.00 | 53,450.00 | 53,450.00 | 53,450.00 | -1.93% | 67 |
| Sep 7, 2026 | 55,450.00 | 55,450.00 | 54,470.00 | 54,500.00 | 54,500.00 | -1.09% | 60 |
| Sep 4, 2026 | 54,920.00 | 55,130.00 | 54,090.00 | 55,100.00 | 55,100.00 | 0.90% | 35 |
| Sep 3, 2026 | 55,000.00 | 55,460.00 | 54,610.00 | 54,610.00 | 54,610.00 | -2.10% | 28 |
| Sep 2, 2026 | 55,820.00 | 55,820.00 | 55,780.00 | 55,780.00 | 55,780.00 | -0.07% | 14 |
| Sep 1, 2026 | 55,890.00 | 56,000.00 | 55,800.00 | 55,820.00 | 55,820.00 | 0.67% | 32 |
| Aug 31, 2026 | 55,400.00 | 55,750.00 | 55,300.00 | 55,450.00 | 55,450.00 | 0.09% | 27 |
| Aug 28, 2026 | 55,090.00 | 55,400.00 | 55,090.00 | 55,400.00 | 55,400.00 | 0.51% | 15 |
| Aug 27, 2026 | 55,120.00 | 55,120.00 | 54,460.00 | 55,120.00 | 55,120.00 | 0.09% | 19 |
| Aug 26, 2026 | 54,490.00 | 55,210.00 | 54,490.00 | 55,070.00 | 55,070.00 | 0.58% | 17 |
| Aug 25, 2026 | 54,990.00 | 54,990.00 | 54,220.00 | 54,750.00 | 54,750.00 | 0.57% | 10 |
| Aug 24, 2026 | 54,550.00 | 54,770.00 | 54,440.00 | 54,440.00 | 54,440.00 | -3.15% | 35 |
| Aug 21, 2026 | 54,020.00 | 56,210.00 | 54,020.00 | 56,210.00 | 56,210.00 | 3.16% | 62 |
| Aug 20, 2026 | 54,190.00 | 55,450.00 | 54,030.00 | 54,490.00 | 54,490.00 | -0.58% | 32 |
| Aug 19, 2026 | 55,690.00 | 55,690.00 | 54,810.00 | 54,810.00 | 54,810.00 | -1.24% | 15 |
| Aug 18, 2026 | 55,980.00 | 55,980.00 | 55,500.00 | 55,500.00 | 55,500.00 | 0.82% | 12 |
| Aug 17, 2026 | 55,110.00 | 55,820.00 | 55,050.00 | 55,050.00 | 55,050.00 | -0.88% | 20 |
| Aug 14, 2026 | 55,220.00 | 55,650.00 | 55,190.00 | 55,540.00 | 55,540.00 | -0.64% | 33 |
| Aug 13, 2026 | 55,270.00 | 56,180.00 | 55,270.00 | 55,900.00 | 55,900.00 | -0.13% | 16 |
| Aug 12, 2026 | 55,340.00 | 56,450.00 | 55,280.00 | 55,970.00 | 55,970.00 | 0.45% | 64 |
| Aug 10, 2026 | 56,110.00 | 56,110.00 | 55,470.00 | 55,720.00 | 55,720.00 | 0.04% | 31 |
| Aug 7, 2026 | 54,740.00 | 55,810.00 | 54,670.00 | 55,700.00 | 55,700.00 | 1.77% | 182 |
| Aug 6, 2026 | 55,000.00 | 55,000.00 | 54,180.00 | 54,730.00 | 54,730.00 | -0.49% | 36 |
| Aug 5, 2026 | 55,290.00 | 55,290.00 | 53,610.00 | 55,000.00 | 55,000.00 | 1.95% | 52 |
| Aug 4, 2026 | 55,000.00 | 55,000.00 | 53,710.00 | 53,950.00 | 53,950.00 | 0.50% | 127 |
| Aug 3, 2026 | 55,300.00 | 55,300.00 | 53,500.00 | 53,680.00 | 53,680.00 | -3.35% | 139 |
| Jul 31, 2026 | 56,990.00 | 56,990.00 | 54,610.00 | 55,540.00 | 55,540.00 | -1.35% | 155 |
| Jul 30, 2026 | 55,410.00 | 56,300.00 | 55,410.00 | 56,300.00 | 56,300.00 | -0.12% | 41 |
| Jul 29, 2026 | 56,730.00 | 56,730.00 | 55,500.00 | 56,370.00 | 56,370.00 | -0.63% | 27 |
| Jul 28, 2026 | 57,000.00 | 57,300.00 | 56,250.00 | 56,730.00 | 56,730.00 | -0.79% | 36 |
| Jul 27, 2026 | 57,990.00 | 57,990.00 | 56,760.00 | 57,180.00 | 57,180.00 | -0.56% | 68 |
| Jul 24, 2026 | 56,750.00 | 57,830.00 | 56,750.00 | 57,500.00 | 57,500.00 | -0.43% | 140 |
| Jul 23, 2026 | 57,340.00 | 57,980.00 | 57,290.00 | 57,750.00 | 57,750.00 | 1.24% | 92 |
| Jul 22, 2026 | 56,860.00 | 57,700.00 | 56,250.00 | 57,040.00 | 57,040.00 | 0.96% | 202 |
| Jul 21, 2026 | 55,700.00 | 56,500.00 | 54,650.00 | 56,500.00 | 56,500.00 | 4.21% | 118 |
| Jul 17, 2026 | 55,800.00 | 55,800.00 | 53,920.00 | 54,220.00 | 54,220.00 | -2.83% | 97 |
| Jul 16, 2026 | 55,680.00 | 56,480.00 | 55,680.00 | 55,800.00 | 55,800.00 | -0.89% | 11 |
| Jul 15, 2026 | 56,440.00 | 56,590.00 | 55,510.00 | 56,300.00 | 56,300.00 | 1.55% | 30 |
| Jul 14, 2026 | 54,970.00 | 55,440.00 | 54,800.00 | 55,440.00 | 55,440.00 | -0.11% | 35 |
| Jul 13, 2026 | 56,060.00 | 56,090.00 | 54,800.00 | 55,500.00 | 55,500.00 | -2.17% | 36 |
| Jul 10, 2026 | 56,110.00 | 57,300.00 | 55,020.00 | 56,730.00 | 56,730.00 | 1.10% | 85 |
| Jul 9, 2026 | 56,000.00 | 56,110.00 | 55,050.00 | 56,110.00 | 56,110.00 | 0.20% | 83 |