NEXT FUNDS Nomura Japan Equity High Dividend 70 ETF (TYO:1577)
Japan · Delayed Price · Currency is JPY 60,470
-480 (-0.79%)
At close: Sep 18, 2026
TYO:1577 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61,000.00 | 61,000.00 | 60,230.00 | 60,470.00 | 60,470.00 | -0.79% | 6,580 |
| Sep 17, 2026 | 60,720.00 | 61,060.00 | 60,550.00 | 60,950.00 | 60,950.00 | 2.96% | 2,091 |
| Sep 16, 2026 | 60,050.00 | 60,560.00 | 59,200.00 | 59,200.00 | 59,200.00 | -0.87% | 2,042 |
| Sep 15, 2026 | 60,410.00 | 60,410.00 | 59,450.00 | 59,720.00 | 59,720.00 | -0.91% | 2,863 |
| Sep 14, 2026 | 59,840.00 | 60,270.00 | 59,610.00 | 60,270.00 | 60,270.00 | 1.09% | 3,143 |
| Sep 11, 2026 | 58,600.00 | 59,620.00 | 56,700.00 | 59,620.00 | 59,620.00 | 0.62% | 1,995 |
| Sep 10, 2026 | 58,900.00 | 59,410.00 | 58,860.00 | 59,250.00 | 59,250.00 | 0.17% | 2,841 |
| Sep 9, 2026 | 59,440.00 | 59,500.00 | 58,960.00 | 59,150.00 | 59,150.00 | -0.69% | 5,091 |
| Sep 8, 2026 | 60,280.00 | 60,280.00 | 59,450.00 | 59,560.00 | 59,560.00 | -1.59% | 9,625 |
| Sep 7, 2026 | 60,930.00 | 61,070.00 | 60,320.00 | 60,520.00 | 60,520.00 | -0.36% | 4,293 |
| Sep 4, 2026 | 61,350.00 | 62,000.00 | 60,200.00 | 60,740.00 | 60,740.00 | -0.95% | 18,603 |
| Sep 3, 2026 | 61,100.00 | 61,600.00 | 60,830.00 | 61,320.00 | 61,320.00 | 1.10% | 9,395 |
| Sep 2, 2026 | 61,340.00 | 61,530.00 | 60,570.00 | 60,650.00 | 60,650.00 | -2.44% | 17,325 |
| Sep 1, 2026 | 60,690.00 | 62,170.00 | 60,310.00 | 62,170.00 | 62,170.00 | 2.30% | 1,842 |
| Aug 31, 2026 | 60,490.00 | 60,770.00 | 60,000.00 | 60,770.00 | 60,770.00 | 0.43% | 1,460 |
| Aug 28, 2026 | 60,100.00 | 60,620.00 | 59,860.00 | 60,510.00 | 60,510.00 | 0.68% | 2,760 |
| Aug 27, 2026 | 60,440.00 | 60,440.00 | 59,970.00 | 60,100.00 | 60,100.00 | -0.13% | 411 |
| Aug 26, 2026 | 60,080.00 | 60,390.00 | 59,990.00 | 60,180.00 | 60,180.00 | 0.40% | 1,696 |
| Aug 25, 2026 | 59,890.00 | 60,090.00 | 59,770.00 | 59,940.00 | 59,940.00 | 0.45% | 2,440 |
| Aug 24, 2026 | 59,440.00 | 59,690.00 | 59,220.00 | 59,670.00 | 59,670.00 | 0.39% | 2,521 |
| Aug 21, 2026 | 58,700.00 | 59,480.00 | 58,700.00 | 59,440.00 | 59,440.00 | 0.90% | 1,284 |
| Aug 20, 2026 | 58,670.00 | 58,910.00 | 58,370.00 | 58,910.00 | 58,910.00 | 0.24% | 2,405 |
| Aug 19, 2026 | 59,770.00 | 59,770.00 | 58,050.00 | 58,770.00 | 58,770.00 | -1.72% | 9,232 |
| Aug 18, 2026 | 59,380.00 | 59,910.00 | 59,380.00 | 59,800.00 | 59,800.00 | 0.35% | 3,517 |
| Aug 17, 2026 | 60,930.00 | 60,930.00 | 59,400.00 | 59,590.00 | 59,590.00 | -0.57% | 1,563 |
| Aug 14, 2026 | 59,700.00 | 60,200.00 | 59,500.00 | 59,930.00 | 59,930.00 | 0.39% | 2,238 |
| Aug 13, 2026 | 59,540.00 | 59,820.00 | 59,100.00 | 59,700.00 | 59,700.00 | 0.54% | 1,688 |
| Aug 12, 2026 | 59,230.00 | 59,520.00 | 59,020.00 | 59,380.00 | 59,380.00 | 0.27% | 1,661 |
| Aug 10, 2026 | 59,440.00 | 59,460.00 | 58,780.00 | 59,220.00 | 59,220.00 | -0.02% | 3,967 |
| Aug 7, 2026 | 59,030.00 | 59,540.00 | 58,830.00 | 59,230.00 | 59,230.00 | 0.99% | 2,790 |
| Aug 6, 2026 | 57,800.00 | 58,650.00 | 57,790.00 | 58,650.00 | 58,650.00 | 1.89% | 1,822 |
| Aug 5, 2026 | 57,160.00 | 57,720.00 | 57,010.00 | 57,560.00 | 57,560.00 | 1.12% | 1,766 |
| Aug 4, 2026 | 57,110.00 | 57,300.00 | 56,770.00 | 56,920.00 | 56,920.00 | -0.58% | 2,312 |
| Aug 3, 2026 | 57,640.00 | 57,640.00 | 55,950.00 | 57,250.00 | 57,250.00 | -1.63% | 10,190 |
| Jul 31, 2026 | 58,450.00 | 58,890.00 | 57,700.00 | 58,200.00 | 58,200.00 | -0.46% | 3,955 |
| Jul 30, 2026 | 58,970.00 | 58,970.00 | 57,980.00 | 58,470.00 | 58,470.00 | -1.95% | 9,174 |
| Jul 29, 2026 | 58,680.00 | 59,630.00 | 58,420.00 | 59,630.00 | 59,630.00 | 1.97% | 4,077 |
| Jul 28, 2026 | 59,100.00 | 59,150.00 | 58,250.00 | 58,480.00 | 58,480.00 | -1.78% | 5,377 |
| Jul 27, 2026 | 58,490.00 | 59,540.00 | 58,490.00 | 59,540.00 | 59,540.00 | 2.23% | 3,974 |
| Jul 24, 2026 | 58,500.00 | 58,500.00 | 57,900.00 | 58,240.00 | 58,240.00 | -0.36% | 4,491 |
| Jul 23, 2026 | 58,260.00 | 58,550.00 | 58,100.00 | 58,450.00 | 58,450.00 | 0.36% | 2,036 |
| Jul 22, 2026 | 57,710.00 | 58,390.00 | 57,630.00 | 58,240.00 | 58,240.00 | 0.94% | 3,037 |
| Jul 21, 2026 | 56,940.00 | 57,700.00 | 56,110.00 | 57,700.00 | 57,700.00 | 2.83% | 3,293 |
| Jul 17, 2026 | 57,260.00 | 57,260.00 | 55,650.00 | 56,110.00 | 56,110.00 | -2.13% | 7,149 |
| Jul 16, 2026 | 57,310.00 | 57,660.00 | 57,110.00 | 57,330.00 | 57,330.00 | -0.23% | 3,214 |
| Jul 15, 2026 | 57,120.00 | 57,600.00 | 57,010.00 | 57,460.00 | 57,460.00 | 1.13% | 5,649 |
| Jul 14, 2026 | 56,000.00 | 56,880.00 | 56,000.00 | 56,820.00 | 56,820.00 | 1.46% | 1,977 |
| Jul 13, 2026 | 56,780.00 | 56,780.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.23% | 2,455 |
| Jul 10, 2026 | 56,520.00 | 56,780.00 | 56,100.00 | 56,130.00 | 56,130.00 | -0.14% | 2,861 |
| Jul 9, 2026 | 56,830.00 | 56,830.00 | 54,760.00 | 56,210.00 | 56,210.00 | -1.40% | 2,310 |