NEXT FUNDS TOPIX-17 Construction & Materials ETF (TYO:1619)
Japan · Delayed Price · Currency is JPY 44,690
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45,100.00 | 45,180.00 | 44,690.00 | 44,690.00 | 44,690.00 | -0.31% | 452 |
| Sep 17, 2026 | 45,100.00 | 45,100.00 | 44,690.00 | 44,830.00 | 44,830.00 | 0.70% | 1,303 |
| Sep 16, 2026 | 44,250.00 | 44,520.00 | 44,130.00 | 44,520.00 | 44,520.00 | 1.39% | 227 |
| Sep 15, 2026 | 43,830.00 | 44,130.00 | 43,730.00 | 43,910.00 | 43,910.00 | -0.32% | 140 |
| Sep 14, 2026 | 43,490.00 | 44,110.00 | 43,490.00 | 44,050.00 | 44,050.00 | 0.43% | 192 |
| Sep 11, 2026 | 43,930.00 | 43,990.00 | 43,370.00 | 43,860.00 | 43,860.00 | -1.15% | 460 |
| Sep 10, 2026 | 44,700.00 | 44,700.00 | 43,890.00 | 44,370.00 | 44,370.00 | -1.44% | 249 |
| Sep 9, 2026 | 44,160.00 | 45,210.00 | 44,160.00 | 45,020.00 | 45,020.00 | 0.94% | 396 |
| Sep 8, 2026 | 45,050.00 | 45,240.00 | 44,600.00 | 44,600.00 | 44,600.00 | -1.63% | 224 |
| Sep 7, 2026 | 44,700.00 | 45,340.00 | 44,700.00 | 45,340.00 | 45,340.00 | 1.43% | 364 |
| Sep 4, 2026 | 44,900.00 | 44,900.00 | 44,420.00 | 44,700.00 | 44,700.00 | 0.09% | 906 |
| Sep 3, 2026 | 45,130.00 | 45,130.00 | 44,660.00 | 44,660.00 | 44,660.00 | 0.07% | 238 |
| Sep 2, 2026 | 45,580.00 | 45,580.00 | 44,610.00 | 44,630.00 | 44,630.00 | -3.02% | 333 |
| Sep 1, 2026 | 45,230.00 | 46,020.00 | 45,230.00 | 46,020.00 | 46,020.00 | 1.50% | 408 |
| Aug 31, 2026 | 44,960.00 | 45,340.00 | 44,700.00 | 45,340.00 | 45,340.00 | 0.60% | 323 |
| Aug 28, 2026 | 45,390.00 | 45,600.00 | 45,070.00 | 45,070.00 | 45,070.00 | -0.90% | 319 |
| Aug 27, 2026 | 45,630.00 | 45,720.00 | 45,350.00 | 45,480.00 | 45,480.00 | 0.42% | 211 |
| Aug 26, 2026 | 45,550.00 | 45,550.00 | 45,180.00 | 45,290.00 | 45,290.00 | -0.18% | 186 |
| Aug 25, 2026 | 45,210.00 | 45,370.00 | 44,990.00 | 45,370.00 | 45,370.00 | 0.51% | 519 |
| Aug 24, 2026 | 44,910.00 | 45,310.00 | 44,780.00 | 45,140.00 | 45,140.00 | 0.80% | 365 |
| Aug 21, 2026 | 45,010.00 | 45,010.00 | 44,530.00 | 44,780.00 | 44,780.00 | -0.71% | 184 |
| Aug 20, 2026 | 44,670.00 | 45,100.00 | 44,350.00 | 45,100.00 | 45,100.00 | 2.20% | 1,811 |
| Aug 19, 2026 | 45,420.00 | 45,420.00 | 44,100.00 | 44,130.00 | 44,130.00 | -3.77% | 657 |
| Aug 18, 2026 | 47,050.00 | 47,050.00 | 45,830.00 | 45,860.00 | 45,860.00 | -1.80% | 736 |
| Aug 17, 2026 | 46,590.00 | 46,850.00 | 46,410.00 | 46,700.00 | 46,700.00 | 0.62% | 540 |
| Aug 14, 2026 | 46,190.00 | 46,550.00 | 46,050.00 | 46,410.00 | 46,410.00 | 0.17% | 594 |
| Aug 13, 2026 | 46,000.00 | 46,330.00 | 46,000.00 | 46,330.00 | 46,330.00 | 1.67% | 557 |
| Aug 12, 2026 | 45,650.00 | 45,660.00 | 45,230.00 | 45,570.00 | 45,570.00 | 0.20% | 525 |
| Aug 10, 2026 | 45,810.00 | 45,810.00 | 45,100.00 | 45,480.00 | 45,480.00 | 0.02% | 631 |
| Aug 7, 2026 | 46,210.00 | 46,210.00 | 45,390.00 | 45,470.00 | 45,470.00 | -1.86% | 582 |
| Aug 6, 2026 | 46,350.00 | 46,560.00 | 45,740.00 | 46,330.00 | 46,330.00 | 0.43% | 277 |
| Aug 5, 2026 | 46,200.00 | 46,250.00 | 45,860.00 | 46,130.00 | 46,130.00 | 1.34% | 206 |
| Aug 4, 2026 | 45,300.00 | 45,580.00 | 45,010.00 | 45,520.00 | 45,520.00 | 0.69% | 249 |
| Aug 3, 2026 | 45,380.00 | 45,440.00 | 44,200.00 | 45,210.00 | 45,210.00 | -1.72% | 2,659 |
| Jul 31, 2026 | 45,990.00 | 46,690.00 | 45,310.00 | 46,000.00 | 46,000.00 | 1.57% | 1,711 |
| Jul 30, 2026 | 45,780.00 | 46,140.00 | 45,110.00 | 45,290.00 | 45,290.00 | -1.31% | 506 |
| Jul 29, 2026 | 47,110.00 | 47,120.00 | 45,200.00 | 45,890.00 | 45,890.00 | -1.33% | 2,384 |
| Jul 28, 2026 | 47,220.00 | 47,220.00 | 46,300.00 | 46,510.00 | 46,510.00 | -2.88% | 971 |
| Jul 27, 2026 | 47,440.00 | 47,890.00 | 47,100.00 | 47,890.00 | 47,890.00 | 2.11% | 407 |
| Jul 24, 2026 | 47,090.00 | 47,090.00 | 46,640.00 | 46,900.00 | 46,900.00 | -0.76% | 195 |
| Jul 23, 2026 | 47,450.00 | 47,520.00 | 47,220.00 | 47,260.00 | 47,260.00 | -0.04% | 179 |
| Jul 22, 2026 | 47,230.00 | 47,940.00 | 47,230.00 | 47,280.00 | 47,280.00 | 1.13% | 301 |
| Jul 21, 2026 | 46,700.00 | 47,140.00 | 46,410.00 | 46,750.00 | 46,750.00 | 0.52% | 441 |
| Jul 17, 2026 | 47,900.00 | 47,900.00 | 45,830.00 | 46,510.00 | 46,510.00 | -3.27% | 1,715 |
| Jul 16, 2026 | 48,480.00 | 48,590.00 | 48,000.00 | 48,080.00 | 48,080.00 | -2.22% | 233 |
| Jul 15, 2026 | 48,860.00 | 49,170.00 | 48,380.00 | 49,170.00 | 49,170.00 | 1.80% | 333 |
| Jul 14, 2026 | 47,930.00 | 48,470.00 | 47,490.00 | 48,300.00 | 48,300.00 | 0.52% | 910 |
| Jul 13, 2026 | 49,970.00 | 50,160.00 | 48,700.00 | 48,860.00 | 48,051.00 | -1.87% | 1,859 |
| Jul 10, 2026 | 49,350.00 | 50,150.00 | 49,350.00 | 49,790.00 | 48,965.60 | 0.63% | 2,134 |
| Jul 9, 2026 | 49,450.00 | 49,740.00 | 49,320.00 | 49,480.00 | 48,660.73 | -0.40% | 799 |