NEXT FUNDS TOPIX-17 Foods ETF (TYO:1617)
Japan · Delayed Price · Currency is JPY 47,400
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48,050.00 | 48,050.00 | 47,360.00 | 47,400.00 | 47,400.00 | -1.60% | 400 |
| Sep 17, 2026 | 47,880.00 | 48,170.00 | 47,730.00 | 48,170.00 | 48,170.00 | 1.52% | 257 |
| Sep 16, 2026 | 47,230.00 | 47,660.00 | 47,160.00 | 47,450.00 | 47,450.00 | 0.06% | 336 |
| Sep 15, 2026 | 47,820.00 | 47,870.00 | 47,240.00 | 47,420.00 | 47,420.00 | -0.25% | 305 |
| Sep 14, 2026 | 46,500.00 | 47,540.00 | 46,500.00 | 47,540.00 | 47,540.00 | 0.91% | 511 |
| Sep 11, 2026 | 47,350.00 | 47,350.00 | 46,650.00 | 47,110.00 | 47,110.00 | -0.25% | 788 |
| Sep 10, 2026 | 46,890.00 | 47,230.00 | 46,810.00 | 47,230.00 | 47,230.00 | -0.02% | 237 |
| Sep 9, 2026 | 47,570.00 | 47,590.00 | 47,200.00 | 47,240.00 | 47,240.00 | -1.17% | 592 |
| Sep 8, 2026 | 47,710.00 | 47,890.00 | 47,510.00 | 47,800.00 | 47,800.00 | 0.19% | 470 |
| Sep 7, 2026 | 48,090.00 | 48,120.00 | 47,710.00 | 47,710.00 | 47,710.00 | -0.79% | 172 |
| Sep 4, 2026 | 48,660.00 | 48,660.00 | 47,940.00 | 48,090.00 | 48,090.00 | -1.41% | 321 |
| Sep 3, 2026 | 49,130.00 | 49,130.00 | 48,660.00 | 48,780.00 | 48,780.00 | -0.41% | 172 |
| Sep 2, 2026 | 49,300.00 | 49,590.00 | 48,940.00 | 48,980.00 | 48,980.00 | -2.12% | 566 |
| Sep 1, 2026 | 48,800.00 | 50,040.00 | 48,800.00 | 50,040.00 | 50,040.00 | 1.71% | 392 |
| Aug 31, 2026 | 48,800.00 | 49,260.00 | 48,800.00 | 49,200.00 | 49,200.00 | -0.30% | 276 |
| Aug 28, 2026 | 49,090.00 | 49,350.00 | 48,800.00 | 49,350.00 | 49,350.00 | 0.22% | 242 |
| Aug 27, 2026 | 49,120.00 | 49,720.00 | 49,120.00 | 49,240.00 | 49,240.00 | -0.57% | 271 |
| Aug 26, 2026 | 49,820.00 | 49,820.00 | 49,340.00 | 49,520.00 | 49,520.00 | 0.59% | 212 |
| Aug 25, 2026 | 49,550.00 | 49,600.00 | 49,230.00 | 49,230.00 | 49,230.00 | -0.10% | 372 |
| Aug 24, 2026 | 49,420.00 | 49,420.00 | 48,980.00 | 49,280.00 | 49,280.00 | -0.10% | 232 |
| Aug 21, 2026 | 48,550.00 | 49,330.00 | 48,550.00 | 49,330.00 | 49,330.00 | 1.02% | 417 |
| Aug 20, 2026 | 49,190.00 | 49,190.00 | 48,680.00 | 48,830.00 | 48,830.00 | 0.81% | 1,054 |
| Aug 19, 2026 | 49,270.00 | 49,270.00 | 48,340.00 | 48,440.00 | 48,440.00 | -0.43% | 687 |
| Aug 18, 2026 | 48,920.00 | 49,300.00 | 48,600.00 | 48,650.00 | 48,650.00 | -1.32% | 852 |
| Aug 17, 2026 | 49,580.00 | 49,840.00 | 49,230.00 | 49,300.00 | 49,300.00 | -0.82% | 839 |
| Aug 14, 2026 | 49,410.00 | 50,080.00 | 49,100.00 | 49,710.00 | 49,710.00 | 0.81% | 776 |
| Aug 13, 2026 | 49,730.00 | 49,730.00 | 48,840.00 | 49,310.00 | 49,310.00 | 0.57% | 439 |
| Aug 12, 2026 | 48,830.00 | 50,010.00 | 48,790.00 | 49,030.00 | 49,030.00 | 0.43% | 382 |
| Aug 10, 2026 | 48,430.00 | 49,020.00 | 48,030.00 | 48,820.00 | 48,820.00 | -0.22% | 449 |
| Aug 7, 2026 | 48,540.00 | 49,000.00 | 47,530.00 | 48,930.00 | 48,930.00 | 1.45% | 1,201 |
| Aug 6, 2026 | 47,380.00 | 48,330.00 | 47,380.00 | 48,230.00 | 48,230.00 | 2.40% | 570 |
| Aug 5, 2026 | 46,720.00 | 47,100.00 | 46,480.00 | 47,100.00 | 47,100.00 | 1.05% | 702 |
| Aug 4, 2026 | 47,700.00 | 47,700.00 | 46,510.00 | 46,610.00 | 46,610.00 | -1.35% | 1,036 |
| Aug 3, 2026 | 47,710.00 | 47,750.00 | 46,700.00 | 47,250.00 | 47,250.00 | -1.27% | 3,535 |
| Jul 31, 2026 | 48,440.00 | 48,740.00 | 47,700.00 | 47,860.00 | 47,860.00 | -0.85% | 514 |
| Jul 30, 2026 | 48,890.00 | 48,890.00 | 48,040.00 | 48,270.00 | 48,270.00 | -1.57% | 711 |
| Jul 29, 2026 | 48,000.00 | 49,280.00 | 48,000.00 | 49,040.00 | 49,040.00 | 2.29% | 701 |
| Jul 28, 2026 | 47,870.00 | 47,990.00 | 47,500.00 | 47,940.00 | 47,940.00 | 0.74% | 1,139 |
| Jul 27, 2026 | 46,900.00 | 47,640.00 | 46,850.00 | 47,590.00 | 47,590.00 | 1.36% | 802 |
| Jul 24, 2026 | 46,380.00 | 46,950.00 | 46,310.00 | 46,950.00 | 46,950.00 | 0.64% | 568 |
| Jul 23, 2026 | 47,300.00 | 47,300.00 | 46,510.00 | 46,650.00 | 46,650.00 | -1.12% | 555 |
| Jul 22, 2026 | 47,310.00 | 47,310.00 | 46,790.00 | 47,180.00 | 47,180.00 | -0.02% | 216 |
| Jul 21, 2026 | 47,210.00 | 47,800.00 | 46,980.00 | 47,190.00 | 47,190.00 | 0.49% | 645 |
| Jul 17, 2026 | 46,730.00 | 47,280.00 | 46,670.00 | 46,960.00 | 46,960.00 | 0.92% | 921 |
| Jul 16, 2026 | 46,350.00 | 46,920.00 | 46,320.00 | 46,530.00 | 46,530.00 | -0.51% | 499 |
| Jul 15, 2026 | 46,860.00 | 47,140.00 | 46,590.00 | 46,770.00 | 46,770.00 | -0.60% | 2,427 |
| Jul 14, 2026 | 46,800.00 | 47,370.00 | 46,010.00 | 47,050.00 | 47,050.00 | 0.85% | 897 |
| Jul 13, 2026 | 47,850.00 | 48,150.00 | 47,640.00 | 47,690.00 | 46,654.00 | -0.50% | 1,049 |
| Jul 10, 2026 | 48,430.00 | 48,430.00 | 47,760.00 | 47,930.00 | 46,888.79 | -1.28% | 773 |
| Jul 9, 2026 | 49,100.00 | 49,290.00 | 48,490.00 | 48,550.00 | 47,495.32 | -1.10% | 430 |