NEXT FUNDS FTSE Bursa Malaysia KLCI ETF (TYO:1560)
Japan · Delayed Price · Currency is JPY 6,170.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,181.00 | 6,181.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.18% | 315 |
| Sep 17, 2026 | 6,182.00 | 6,182.00 | 6,121.00 | 6,181.00 | 6,181.00 | -0.02% | 48 |
| Sep 16, 2026 | 6,189.00 | 6,189.00 | 6,175.00 | 6,182.00 | 6,182.00 | -0.11% | 94 |
| Sep 15, 2026 | 6,168.00 | 6,192.00 | 6,164.00 | 6,189.00 | 6,189.00 | 1.09% | 153 |
| Sep 14, 2026 | 6,205.00 | 6,205.00 | 6,121.00 | 6,122.00 | 6,122.00 | -1.34% | 364 |
| Sep 11, 2026 | 6,201.00 | 6,210.00 | 6,130.00 | 6,205.00 | 6,205.00 | -0.34% | 323 |
| Sep 10, 2026 | 6,249.00 | 6,249.00 | 6,200.00 | 6,226.00 | 6,226.00 | -0.32% | 237 |
| Sep 9, 2026 | 6,211.00 | 6,249.00 | 6,181.00 | 6,246.00 | 6,246.00 | -0.72% | 332 |
| Sep 8, 2026 | 6,299.00 | 6,299.00 | 6,251.00 | 6,291.00 | 6,291.00 | -0.14% | 220 |
| Sep 7, 2026 | 6,460.00 | 6,460.00 | 6,251.00 | 6,300.00 | 6,300.00 | -2.48% | 1,267 |
| Sep 4, 2026 | 6,470.00 | 6,510.00 | 6,450.00 | 6,460.00 | 6,460.00 | -1.22% | 159 |
| Sep 3, 2026 | 6,525.00 | 6,595.00 | 6,475.00 | 6,540.00 | 6,540.00 | -0.65% | 215 |
| Sep 2, 2026 | 6,600.00 | 6,600.00 | 6,542.00 | 6,583.00 | 6,583.00 | 0.05% | 38 |
| Sep 1, 2026 | 6,590.00 | 6,590.00 | 6,551.00 | 6,580.00 | 6,580.00 | 0.15% | 78 |
| Aug 31, 2026 | 6,571.00 | 6,571.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.45% | 28 |
| Aug 28, 2026 | 6,600.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | -0.02% | 17 |
| Aug 27, 2026 | 6,600.00 | 6,602.00 | 6,600.00 | 6,601.00 | 6,601.00 | -0.39% | 34 |
| Aug 26, 2026 | 6,550.00 | 6,630.00 | 6,520.00 | 6,627.00 | 6,627.00 | 1.70% | 1,420 |
| Aug 25, 2026 | 6,549.00 | 6,577.00 | 6,511.00 | 6,516.00 | 6,516.00 | -0.37% | 162 |
| Aug 24, 2026 | 6,525.00 | 6,540.00 | 6,490.00 | 6,540.00 | 6,540.00 | 0.23% | 226 |
| Aug 21, 2026 | 6,490.00 | 6,525.00 | 6,480.00 | 6,525.00 | 6,525.00 | 0.40% | 224 |
| Aug 20, 2026 | 6,489.00 | 6,501.00 | 6,470.00 | 6,499.00 | 6,499.00 | 0.92% | 177 |
| Aug 19, 2026 | 6,460.00 | 6,484.00 | 6,440.00 | 6,440.00 | 6,440.00 | -0.34% | 130 |
| Aug 18, 2026 | 6,497.00 | 6,509.00 | 6,420.00 | 6,462.00 | 6,462.00 | -0.17% | 1,039 |
| Aug 17, 2026 | 6,472.00 | 6,485.00 | 6,455.00 | 6,473.00 | 6,473.00 | -0.08% | 144 |
| Aug 14, 2026 | 6,598.00 | 6,598.00 | 6,400.00 | 6,478.00 | 6,478.00 | -1.74% | 1,417 |
| Aug 13, 2026 | 6,597.00 | 6,597.00 | 6,523.00 | 6,593.00 | 6,593.00 | -0.05% | 137 |
| Aug 12, 2026 | 6,600.00 | 6,600.00 | 6,523.00 | 6,596.00 | 6,596.00 | -0.02% | 89 |
| Aug 10, 2026 | 6,503.00 | 6,598.00 | 6,503.00 | 6,597.00 | 6,597.00 | -0.05% | 202 |
| Aug 7, 2026 | 6,501.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2.17% | 276 |
| Aug 6, 2026 | 6,707.00 | 6,770.00 | 6,621.00 | 6,672.00 | 6,460.00 | -0.54% | 250 |
| Aug 5, 2026 | 6,698.00 | 6,708.00 | 6,662.00 | 6,708.00 | 6,494.86 | 0.57% | 39 |
| Aug 4, 2026 | 6,700.00 | 6,700.00 | 6,640.00 | 6,670.00 | 6,458.06 | 0.69% | 115 |
| Aug 3, 2026 | 6,768.00 | 6,768.00 | 6,602.00 | 6,624.00 | 6,413.53 | -2.13% | 800 |
| Jul 31, 2026 | 6,798.00 | 6,798.00 | 6,768.00 | 6,768.00 | 6,552.95 | 0.03% | 55 |
| Jul 30, 2026 | 6,776.00 | 6,777.00 | 6,740.00 | 6,766.00 | 6,551.01 | 0.09% | 46 |
| Jul 29, 2026 | 6,700.00 | 6,788.00 | 6,700.00 | 6,760.00 | 6,545.20 | 0.45% | 91 |
| Jul 28, 2026 | 6,787.00 | 6,800.00 | 6,730.00 | 6,730.00 | 6,516.16 | -0.84% | 232 |
| Jul 27, 2026 | 6,788.00 | 6,788.00 | 6,779.00 | 6,787.00 | 6,571.35 | 0.19% | 43 |
| Jul 24, 2026 | 6,783.00 | 6,797.00 | 6,715.00 | 6,774.00 | 6,558.76 | -0.10% | 227 |
| Jul 23, 2026 | 6,726.00 | 6,785.00 | 6,726.00 | 6,781.00 | 6,565.54 | 0.27% | 38 |
| Jul 22, 2026 | 6,819.00 | 6,819.00 | 6,743.00 | 6,763.00 | 6,548.11 | -0.84% | 118 |
| Jul 21, 2026 | 6,810.00 | 6,820.00 | 6,753.00 | 6,820.00 | 6,603.30 | 0.15% | 199 |
| Jul 17, 2026 | 6,730.00 | 6,810.00 | 6,700.00 | 6,810.00 | 6,593.62 | 0.72% | 627 |
| Jul 16, 2026 | 6,711.00 | 6,783.00 | 6,711.00 | 6,761.00 | 6,546.17 | -0.40% | 182 |
| Jul 15, 2026 | 6,730.00 | 6,788.00 | 6,730.00 | 6,788.00 | 6,572.31 | 0.94% | 311 |
| Jul 14, 2026 | 6,694.00 | 6,728.00 | 6,670.00 | 6,725.00 | 6,511.32 | 1.08% | 182 |
| Jul 13, 2026 | 6,698.00 | 6,698.00 | 6,651.00 | 6,653.00 | 6,441.60 | -0.67% | 160 |
| Jul 10, 2026 | 6,698.00 | 6,699.00 | 6,606.00 | 6,698.00 | 6,485.17 | 0.83% | 94 |
| Jul 9, 2026 | 6,680.00 | 6,680.00 | 6,592.00 | 6,643.00 | 6,431.92 | 0.96% | 217 |