NEXT FUNDS TOPIX-17 Energy Resources ETF (TYO:1618)
Japan · Delayed Price · Currency is JPY 37,300
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1618 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37,740.00 | 37,750.00 | 37,300.00 | 37,300.00 | 37,300.00 | -1.19% | 3,252 |
| Sep 17, 2026 | 37,710.00 | 38,200.00 | 37,310.00 | 37,750.00 | 37,750.00 | -0.53% | 1,667 |
| Sep 16, 2026 | 37,610.00 | 38,540.00 | 37,610.00 | 37,950.00 | 37,950.00 | 2.82% | 1,724 |
| Sep 15, 2026 | 36,750.00 | 37,400.00 | 36,720.00 | 36,910.00 | 36,910.00 | -1.44% | 1,420 |
| Sep 14, 2026 | 37,670.00 | 38,480.00 | 37,400.00 | 37,450.00 | 37,450.00 | - | 755 |
| Sep 11, 2026 | 37,900.00 | 37,980.00 | 37,190.00 | 37,450.00 | 37,450.00 | -0.43% | 1,070 |
| Sep 10, 2026 | 38,000.00 | 38,200.00 | 37,500.00 | 37,610.00 | 37,610.00 | 0.24% | 1,418 |
| Sep 9, 2026 | 37,290.00 | 37,700.00 | 37,230.00 | 37,520.00 | 37,520.00 | 3.68% | 3,626 |
| Sep 8, 2026 | 35,860.00 | 36,470.00 | 35,500.00 | 36,190.00 | 36,190.00 | 0.92% | 1,474 |
| Sep 7, 2026 | 35,430.00 | 35,960.00 | 35,320.00 | 35,860.00 | 35,860.00 | 1.85% | 1,016 |
| Sep 4, 2026 | 36,340.00 | 36,340.00 | 35,210.00 | 35,210.00 | 35,210.00 | -2.60% | 1,133 |
| Sep 3, 2026 | 36,570.00 | 36,740.00 | 36,130.00 | 36,150.00 | 36,150.00 | -0.39% | 795 |
| Sep 2, 2026 | 37,240.00 | 37,240.00 | 36,020.00 | 36,290.00 | 36,290.00 | -1.89% | 1,324 |
| Sep 1, 2026 | 36,060.00 | 37,020.00 | 36,030.00 | 36,990.00 | 36,990.00 | 3.21% | 1,968 |
| Aug 31, 2026 | 35,160.00 | 35,840.00 | 35,160.00 | 35,840.00 | 35,840.00 | 2.05% | 1,843 |
| Aug 28, 2026 | 35,110.00 | 35,580.00 | 35,020.00 | 35,120.00 | 35,120.00 | -0.23% | 915 |
| Aug 27, 2026 | 34,960.00 | 35,240.00 | 34,960.00 | 35,200.00 | 35,200.00 | 1.03% | 458 |
| Aug 26, 2026 | 35,200.00 | 35,200.00 | 34,690.00 | 34,840.00 | 34,840.00 | -1.22% | 767 |
| Aug 25, 2026 | 35,210.00 | 35,680.00 | 35,150.00 | 35,270.00 | 35,270.00 | -0.08% | 978 |
| Aug 24, 2026 | 35,800.00 | 35,800.00 | 34,850.00 | 35,300.00 | 35,300.00 | -0.48% | 892 |
| Aug 21, 2026 | 35,080.00 | 35,470.00 | 34,640.00 | 35,470.00 | 35,470.00 | 2.31% | 1,419 |
| Aug 20, 2026 | 34,530.00 | 34,880.00 | 34,470.00 | 34,670.00 | 34,670.00 | 0.90% | 608 |
| Aug 19, 2026 | 34,280.00 | 34,550.00 | 33,050.00 | 34,360.00 | 34,360.00 | -4.02% | 1,923 |
| Aug 18, 2026 | 34,230.00 | 35,800.00 | 34,230.00 | 35,800.00 | 35,800.00 | 4.56% | 1,888 |
| Aug 17, 2026 | 34,350.00 | 34,560.00 | 33,980.00 | 34,240.00 | 34,240.00 | 0.12% | 1,445 |
| Aug 14, 2026 | 33,350.00 | 34,200.00 | 33,330.00 | 34,200.00 | 34,200.00 | 0.59% | 769 |
| Aug 13, 2026 | 33,880.00 | 34,000.00 | 33,390.00 | 34,000.00 | 34,000.00 | 0.83% | 968 |
| Aug 12, 2026 | 34,300.00 | 34,430.00 | 33,520.00 | 33,720.00 | 33,720.00 | 1.54% | 1,240 |
| Aug 10, 2026 | 33,650.00 | 33,860.00 | 33,000.00 | 33,210.00 | 33,210.00 | -0.95% | 1,314 |
| Aug 7, 2026 | 33,510.00 | 33,920.00 | 32,910.00 | 33,530.00 | 33,530.00 | 2.13% | 1,915 |
| Aug 6, 2026 | 31,970.00 | 32,830.00 | 31,970.00 | 32,830.00 | 32,830.00 | 1.83% | 269 |
| Aug 5, 2026 | 32,450.00 | 32,800.00 | 32,160.00 | 32,240.00 | 32,240.00 | -0.83% | 809 |
| Aug 4, 2026 | 33,100.00 | 33,100.00 | 32,390.00 | 32,510.00 | 32,510.00 | -1.43% | 749 |
| Aug 3, 2026 | 33,000.00 | 33,090.00 | 32,130.00 | 32,980.00 | 32,980.00 | -1.96% | 1,685 |
| Jul 31, 2026 | 33,470.00 | 33,960.00 | 33,470.00 | 33,640.00 | 33,640.00 | 0.12% | 972 |
| Jul 30, 2026 | 34,040.00 | 34,040.00 | 33,280.00 | 33,600.00 | 33,600.00 | -0.44% | 2,602 |
| Jul 29, 2026 | 32,870.00 | 33,780.00 | 32,870.00 | 33,750.00 | 33,750.00 | 0.87% | 1,041 |
| Jul 28, 2026 | 33,460.00 | 34,000.00 | 32,910.00 | 33,460.00 | 33,460.00 | -1.27% | 1,011 |
| Jul 27, 2026 | 33,730.00 | 34,140.00 | 33,710.00 | 33,890.00 | 33,890.00 | -0.94% | 1,253 |
| Jul 24, 2026 | 34,680.00 | 34,680.00 | 33,960.00 | 34,210.00 | 34,210.00 | 0.50% | 1,462 |
| Jul 23, 2026 | 33,710.00 | 34,110.00 | 33,560.00 | 34,040.00 | 34,040.00 | 1.64% | 1,133 |
| Jul 22, 2026 | 33,400.00 | 33,770.00 | 33,000.00 | 33,490.00 | 33,490.00 | 1.12% | 682 |
| Jul 21, 2026 | 32,370.00 | 33,320.00 | 32,030.00 | 33,120.00 | 33,120.00 | 4.58% | 1,128 |
| Jul 17, 2026 | 32,000.00 | 32,210.00 | 31,540.00 | 31,670.00 | 31,670.00 | -1.49% | 1,478 |
| Jul 16, 2026 | 32,430.00 | 32,540.00 | 32,150.00 | 32,150.00 | 32,150.00 | -1.05% | 558 |
| Jul 15, 2026 | 32,710.00 | 32,910.00 | 32,260.00 | 32,490.00 | 32,490.00 | 1.50% | 1,070 |
| Jul 14, 2026 | 32,130.00 | 32,660.00 | 32,010.00 | 32,010.00 | 32,010.00 | 0.57% | 1,405 |
| Jul 13, 2026 | 32,780.00 | 33,770.00 | 32,390.00 | 32,570.00 | 31,828.00 | -0.06% | 1,046 |
| Jul 10, 2026 | 32,700.00 | 32,700.00 | 32,280.00 | 32,590.00 | 31,847.54 | -0.09% | 362 |
| Jul 9, 2026 | 33,060.00 | 33,060.00 | 32,450.00 | 32,620.00 | 31,876.86 | 0.68% | 1,362 |