NEXT FUNDS DJIA (Unhedged) ETF (TYO:1546)
Japan · Delayed Price · Currency is JPY 79,500
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1546 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78,710.00 | 79,500.00 | 78,700.00 | 79,500.00 | 79,500.00 | 1.11% | 550 |
| Sep 17, 2026 | 78,310.00 | 78,820.00 | 78,310.00 | 78,630.00 | 78,630.00 | -0.33% | 506 |
| Sep 16, 2026 | 78,880.00 | 78,890.00 | 78,760.00 | 78,890.00 | 78,890.00 | 0.52% | 1,376 |
| Sep 15, 2026 | 78,690.00 | 78,880.00 | 78,480.00 | 78,480.00 | 78,480.00 | 0.55% | 174 |
| Sep 14, 2026 | 78,490.00 | 78,680.00 | 78,050.00 | 78,050.00 | 78,050.00 | -0.60% | 381 |
| Sep 11, 2026 | 78,330.00 | 78,520.00 | 78,220.00 | 78,520.00 | 78,520.00 | -0.25% | 716 |
| Sep 10, 2026 | 78,230.00 | 78,720.00 | 78,230.00 | 78,720.00 | 78,720.00 | 0.24% | 559 |
| Sep 9, 2026 | 78,810.00 | 78,930.00 | 78,500.00 | 78,530.00 | 78,530.00 | -1.84% | 810 |
| Sep 8, 2026 | 79,530.00 | 80,000.00 | 78,940.00 | 80,000.00 | 80,000.00 | -0.76% | 2,401 |
| Sep 7, 2026 | 80,970.00 | 80,970.00 | 80,500.00 | 80,610.00 | 80,610.00 | -1.21% | 659 |
| Sep 4, 2026 | 81,360.00 | 81,700.00 | 81,000.00 | 81,600.00 | 81,600.00 | 0.26% | 546 |
| Sep 3, 2026 | 81,860.00 | 82,050.00 | 81,230.00 | 81,390.00 | 81,390.00 | -0.73% | 743 |
| Sep 2, 2026 | 82,140.00 | 82,190.00 | 81,800.00 | 81,990.00 | 81,990.00 | -0.91% | 479 |
| Sep 1, 2026 | 82,500.00 | 82,740.00 | 82,500.00 | 82,740.00 | 82,740.00 | -0.21% | 3,715 |
| Aug 31, 2026 | 82,960.00 | 83,070.00 | 82,780.00 | 82,910.00 | 82,910.00 | -0.36% | 6,732 |
| Aug 28, 2026 | 82,780.00 | 83,210.00 | 82,750.00 | 83,210.00 | 83,210.00 | 0.37% | 533 |
| Aug 27, 2026 | 83,000.00 | 83,000.00 | 82,820.00 | 82,900.00 | 82,900.00 | 0.17% | 1,718 |
| Aug 26, 2026 | 82,820.00 | 82,820.00 | 82,570.00 | 82,760.00 | 82,760.00 | 0.24% | 572 |
| Aug 25, 2026 | 82,450.00 | 82,710.00 | 82,450.00 | 82,560.00 | 82,560.00 | 0.71% | 1,573 |
| Aug 24, 2026 | 82,160.00 | 82,230.00 | 81,980.00 | 81,980.00 | 81,980.00 | 0.53% | 611 |
| Aug 21, 2026 | 81,460.00 | 81,580.00 | 81,380.00 | 81,550.00 | 81,550.00 | -0.97% | 975 |
| Aug 20, 2026 | 82,100.00 | 82,410.00 | 82,100.00 | 82,350.00 | 82,350.00 | -0.12% | 575 |
| Aug 19, 2026 | 82,520.00 | 82,550.00 | 82,270.00 | 82,450.00 | 82,450.00 | -0.22% | 653 |
| Aug 18, 2026 | 82,720.00 | 82,780.00 | 82,600.00 | 82,630.00 | 82,630.00 | -0.35% | 1,618 |
| Aug 17, 2026 | 83,040.00 | 83,040.00 | 82,790.00 | 82,920.00 | 82,920.00 | -0.42% | 540 |
| Aug 14, 2026 | 83,260.00 | 83,370.00 | 83,140.00 | 83,270.00 | 83,270.00 | 0.25% | 652 |
| Aug 13, 2026 | 83,260.00 | 83,260.00 | 83,020.00 | 83,060.00 | 83,060.00 | -0.04% | 254 |
| Aug 12, 2026 | 83,080.00 | 83,290.00 | 83,080.00 | 83,090.00 | 83,090.00 | -0.16% | 4,804 |
| Aug 10, 2026 | 82,700.00 | 83,220.00 | 82,680.00 | 83,220.00 | 83,220.00 | 0.46% | 748 |
| Aug 7, 2026 | 83,010.00 | 83,010.00 | 82,740.00 | 82,840.00 | 82,840.00 | -0.87% | 1,414 |
| Aug 6, 2026 | 83,990.00 | 84,320.00 | 83,970.00 | 84,320.00 | 83,564.00 | 0.46% | 2,312 |
| Aug 5, 2026 | 83,670.00 | 83,950.00 | 83,620.00 | 83,930.00 | 83,177.50 | 1.83% | 1,689 |
| Aug 4, 2026 | 82,290.00 | 82,500.00 | 82,110.00 | 82,420.00 | 81,681.04 | 1.55% | 815 |
| Aug 3, 2026 | 81,340.00 | 81,470.00 | 80,200.00 | 81,160.00 | 80,432.33 | -1.72% | 3,757 |
| Jul 31, 2026 | 82,310.00 | 82,690.00 | 82,170.00 | 82,580.00 | 81,839.60 | -0.11% | 2,425 |
| Jul 30, 2026 | 82,720.00 | 82,900.00 | 82,670.00 | 82,670.00 | 81,928.79 | -2.20% | 3,577 |
| Jul 29, 2026 | 84,650.00 | 84,790.00 | 84,180.00 | 84,530.00 | 83,772.12 | 0.92% | 3,484 |
| Jul 28, 2026 | 83,780.00 | 83,780.00 | 83,580.00 | 83,760.00 | 83,009.02 | -0.10% | 1,185 |
| Jul 27, 2026 | 83,710.00 | 83,880.00 | 83,550.00 | 83,840.00 | 83,088.30 | 1.06% | 628 |
| Jul 24, 2026 | 82,980.00 | 83,080.00 | 82,910.00 | 82,960.00 | 82,216.19 | -0.38% | 1,516 |
| Jul 23, 2026 | 83,440.00 | 83,530.00 | 83,280.00 | 83,280.00 | 82,533.32 | 0.16% | 446 |
| Jul 22, 2026 | 83,440.00 | 83,450.00 | 83,150.00 | 83,150.00 | 82,404.49 | 0.36% | 938 |
| Jul 21, 2026 | 82,700.00 | 82,850.00 | 82,480.00 | 82,850.00 | 82,107.18 | -0.34% | 444 |
| Jul 17, 2026 | 83,540.00 | 83,540.00 | 82,860.00 | 83,130.00 | 82,384.67 | -0.78% | 1,504 |
| Jul 16, 2026 | 83,630.00 | 83,780.00 | 83,530.00 | 83,780.00 | 83,028.84 | 0.30% | 221 |
| Jul 15, 2026 | 83,500.00 | 83,580.00 | 83,420.00 | 83,530.00 | 82,781.08 | 0.06% | 448 |
| Jul 14, 2026 | 83,360.00 | 83,480.00 | 83,130.00 | 83,480.00 | 82,731.53 | -0.02% | 564 |
| Jul 13, 2026 | 83,250.00 | 83,500.00 | 83,090.00 | 83,500.00 | 82,751.35 | 0.41% | 757 |
| Jul 10, 2026 | 83,440.00 | 83,470.00 | 82,890.00 | 83,160.00 | 82,414.40 | -0.28% | 1,128 |
| Jul 9, 2026 | 83,240.00 | 83,440.00 | 83,210.00 | 83,390.00 | 82,642.34 | -0.49% | 1,249 |