NEXT FUNDS Thai Stock SET50 ETF (TYO:1559)
Japan · Delayed Price · Currency is JPY 4,700.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1559 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,700.00 | 4,700.00 | 4,633.00 | 4,700.00 | 4,700.00 | 0.36% | 181 |
| Sep 17, 2026 | 4,689.00 | 4,689.00 | 4,631.00 | 4,683.00 | 4,683.00 | -0.15% | 68 |
| Sep 16, 2026 | 4,690.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 0.09% | 120 |
| Sep 15, 2026 | 4,670.00 | 4,699.00 | 4,670.00 | 4,686.00 | 4,686.00 | 1.87% | 176 |
| Sep 14, 2026 | 4,668.00 | 4,668.00 | 4,599.00 | 4,600.00 | 4,600.00 | -0.97% | 199 |
| Sep 11, 2026 | 4,635.00 | 4,668.00 | 4,621.00 | 4,645.00 | 4,645.00 | 0.13% | 219 |
| Sep 10, 2026 | 4,694.00 | 4,694.00 | 4,610.00 | 4,639.00 | 4,639.00 | -0.60% | 80 |
| Sep 9, 2026 | 4,621.00 | 4,668.00 | 4,610.00 | 4,667.00 | 4,667.00 | -0.60% | 822 |
| Sep 8, 2026 | 4,696.00 | 4,696.00 | 4,635.00 | 4,695.00 | 4,695.00 | 0.54% | 132 |
| Sep 7, 2026 | 4,616.00 | 4,680.00 | 4,616.00 | 4,670.00 | 4,670.00 | -0.19% | 924 |
| Sep 4, 2026 | 4,758.00 | 4,758.00 | 4,640.00 | 4,679.00 | 4,679.00 | -1.87% | 1,256 |
| Sep 3, 2026 | 4,776.00 | 4,777.00 | 4,731.00 | 4,768.00 | 4,768.00 | 0.48% | 35 |
| Sep 2, 2026 | 4,744.00 | 4,799.00 | 4,737.00 | 4,745.00 | 4,745.00 | -1.43% | 274 |
| Sep 1, 2026 | 4,790.00 | 4,820.00 | 4,789.00 | 4,814.00 | 4,814.00 | 0.50% | 156 |
| Aug 31, 2026 | 4,801.00 | 4,801.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.23% | 257 |
| Aug 28, 2026 | 4,811.00 | 4,811.00 | 4,801.00 | 4,801.00 | 4,801.00 | -0.21% | 138 |
| Aug 27, 2026 | 4,850.00 | 4,900.00 | 4,801.00 | 4,811.00 | 4,811.00 | -0.80% | 466 |
| Aug 26, 2026 | 4,850.00 | 4,850.00 | 4,830.00 | 4,850.00 | 4,850.00 | 0.06% | 121 |
| Aug 25, 2026 | 4,848.00 | 4,848.00 | 4,822.00 | 4,847.00 | 4,847.00 | -0.02% | 128 |
| Aug 24, 2026 | 4,846.00 | 4,850.00 | 4,815.00 | 4,848.00 | 4,848.00 | 0.89% | 447 |
| Aug 21, 2026 | 4,800.00 | 4,844.00 | 4,725.00 | 4,805.00 | 4,805.00 | -0.29% | 937 |
| Aug 20, 2026 | 4,860.00 | 4,860.00 | 4,770.00 | 4,819.00 | 4,819.00 | -0.52% | 140 |
| Aug 19, 2026 | 4,853.00 | 4,853.00 | 4,799.00 | 4,844.00 | 4,844.00 | -0.94% | 381 |
| Aug 18, 2026 | 4,890.00 | 4,894.00 | 4,860.00 | 4,890.00 | 4,890.00 | - | 134 |
| Aug 17, 2026 | 4,894.00 | 4,894.00 | 4,850.00 | 4,890.00 | 4,890.00 | - | 138 |
| Aug 14, 2026 | 4,895.00 | 4,895.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | 551 |
| Aug 13, 2026 | 4,900.00 | 4,900.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.12% | 140 |
| Aug 12, 2026 | 4,900.00 | 4,900.00 | 4,870.00 | 4,884.00 | 4,884.00 | -0.51% | 180 |
| Aug 10, 2026 | 4,889.00 | 4,909.00 | 4,888.00 | 4,909.00 | 4,909.00 | 0.41% | 299 |
| Aug 7, 2026 | 4,888.00 | 4,899.00 | 4,848.00 | 4,889.00 | 4,889.00 | 2.49% | 459 |
| Aug 6, 2026 | 4,900.00 | 4,928.00 | 4,853.00 | 4,928.00 | 4,770.00 | 0.67% | 216 |
| Aug 5, 2026 | 4,945.00 | 4,945.00 | 4,836.00 | 4,895.00 | 4,738.06 | 0.20% | 329 |
| Aug 4, 2026 | 4,880.00 | 4,910.00 | 4,879.00 | 4,885.00 | 4,728.38 | 0.95% | 335 |
| Aug 3, 2026 | 4,920.00 | 4,920.00 | 4,755.00 | 4,839.00 | 4,683.85 | -1.65% | 367 |
| Jul 31, 2026 | 4,985.00 | 4,990.00 | 4,861.00 | 4,920.00 | 4,762.26 | -1.50% | 1,450 |
| Jul 30, 2026 | 5,061.00 | 5,061.00 | 4,995.00 | 4,995.00 | 4,834.85 | -0.12% | 61 |
| Jul 29, 2026 | 4,990.00 | 5,064.00 | 4,802.00 | 5,001.00 | 4,840.66 | -1.15% | 6,725 |
| Jul 28, 2026 | 5,050.00 | 5,070.00 | 5,000.00 | 5,059.00 | 4,896.80 | 1.38% | 288 |
| Jul 27, 2026 | 5,010.00 | 5,100.00 | 4,975.00 | 4,990.00 | 4,830.01 | -0.62% | 982 |
| Jul 24, 2026 | 5,050.00 | 5,070.00 | 5,018.00 | 5,021.00 | 4,860.02 | -0.57% | 799 |
| Jul 23, 2026 | 5,030.00 | 5,050.00 | 5,005.00 | 5,050.00 | 4,888.09 | 0.02% | 534 |
| Jul 22, 2026 | 5,050.00 | 5,074.00 | 5,005.00 | 5,049.00 | 4,887.12 | 1.39% | 873 |
| Jul 21, 2026 | 4,962.00 | 4,985.00 | 4,905.00 | 4,980.00 | 4,820.33 | 0.65% | 317 |
| Jul 17, 2026 | 4,900.00 | 4,950.00 | 4,880.00 | 4,948.00 | 4,789.36 | 1.41% | 340 |
| Jul 16, 2026 | 4,875.00 | 4,879.00 | 4,805.00 | 4,879.00 | 4,722.57 | 0.04% | 1,491 |
| Jul 15, 2026 | 4,801.00 | 4,880.00 | 4,801.00 | 4,877.00 | 4,720.64 | 0.23% | 219 |
| Jul 14, 2026 | 4,920.00 | 4,938.00 | 4,820.00 | 4,866.00 | 4,709.99 | -0.65% | 318 |
| Jul 13, 2026 | 4,831.00 | 4,900.00 | 4,831.00 | 4,898.00 | 4,740.96 | 1.34% | 55 |
| Jul 10, 2026 | 4,930.00 | 4,930.00 | 4,833.00 | 4,833.00 | 4,678.05 | -2.34% | 162 |
| Jul 9, 2026 | 4,949.00 | 4,949.00 | 4,800.00 | 4,949.00 | 4,790.33 | 0.84% | 592 |