NEXT FUNDS TOPIX-17 Raw Materials & Chemicals ETF (TYO:1620)
Japan · Delayed Price · Currency is JPY 36,400
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36,410.00 | 36,490.00 | 36,160.00 | 36,400.00 | 36,400.00 | 0.28% | 74 |
| Sep 17, 2026 | 36,580.00 | 36,590.00 | 36,180.00 | 36,300.00 | 36,300.00 | -0.22% | 75 |
| Sep 16, 2026 | 35,830.00 | 36,380.00 | 35,730.00 | 36,380.00 | 36,380.00 | 2.51% | 126 |
| Sep 15, 2026 | 35,860.00 | 35,860.00 | 35,430.00 | 35,490.00 | 35,490.00 | -0.36% | 47 |
| Sep 14, 2026 | 35,720.00 | 35,720.00 | 35,230.00 | 35,620.00 | 35,620.00 | 0.28% | 247 |
| Sep 11, 2026 | 35,500.00 | 35,540.00 | 35,110.00 | 35,520.00 | 35,520.00 | -1.44% | 241 |
| Sep 10, 2026 | 35,710.00 | 36,040.00 | 35,580.00 | 36,040.00 | 36,040.00 | 0.67% | 127 |
| Sep 9, 2026 | 35,800.00 | 35,990.00 | 35,700.00 | 35,800.00 | 35,800.00 | -0.75% | 153 |
| Sep 8, 2026 | 36,410.00 | 36,410.00 | 35,710.00 | 36,070.00 | 36,070.00 | -1.64% | 1,554 |
| Sep 7, 2026 | 36,620.00 | 36,740.00 | 36,470.00 | 36,670.00 | 36,670.00 | 0.36% | 305 |
| Sep 4, 2026 | 36,930.00 | 36,930.00 | 36,230.00 | 36,540.00 | 36,540.00 | -0.73% | 162 |
| Sep 3, 2026 | 37,280.00 | 37,280.00 | 36,810.00 | 36,810.00 | 36,810.00 | -1.26% | 1,409 |
| Sep 2, 2026 | 37,560.00 | 37,560.00 | 36,810.00 | 37,280.00 | 37,280.00 | -1.27% | 412 |
| Sep 1, 2026 | 37,370.00 | 37,930.00 | 37,370.00 | 37,760.00 | 37,760.00 | 0.64% | 212 |
| Aug 31, 2026 | 37,260.00 | 37,560.00 | 37,150.00 | 37,520.00 | 37,520.00 | 0.51% | 216 |
| Aug 28, 2026 | 37,370.00 | 37,500.00 | 37,260.00 | 37,330.00 | 37,330.00 | -0.11% | 807 |
| Aug 27, 2026 | 37,390.00 | 37,530.00 | 37,230.00 | 37,370.00 | 37,370.00 | 0.67% | 109 |
| Aug 26, 2026 | 37,200.00 | 37,240.00 | 37,010.00 | 37,120.00 | 37,120.00 | -0.22% | 59 |
| Aug 25, 2026 | 37,340.00 | 37,340.00 | 36,960.00 | 37,200.00 | 37,200.00 | 0.49% | 116 |
| Aug 24, 2026 | 37,270.00 | 37,270.00 | 37,020.00 | 37,020.00 | 37,020.00 | -0.48% | 129 |
| Aug 21, 2026 | 37,110.00 | 37,790.00 | 36,920.00 | 37,200.00 | 37,200.00 | -0.03% | 149 |
| Aug 20, 2026 | 37,160.00 | 37,210.00 | 36,920.00 | 37,210.00 | 37,210.00 | 1.81% | 212 |
| Aug 19, 2026 | 37,160.00 | 37,470.00 | 36,520.00 | 36,550.00 | 36,550.00 | -3.43% | 619 |
| Aug 18, 2026 | 38,380.00 | 38,380.00 | 37,600.00 | 37,850.00 | 37,850.00 | -0.89% | 124 |
| Aug 17, 2026 | 38,620.00 | 38,620.00 | 37,970.00 | 38,190.00 | 38,190.00 | -0.24% | 906 |
| Aug 14, 2026 | 38,020.00 | 38,600.00 | 38,010.00 | 38,280.00 | 38,280.00 | -0.10% | 201 |
| Aug 13, 2026 | 38,440.00 | 38,660.00 | 38,240.00 | 38,320.00 | 38,320.00 | -0.21% | 152 |
| Aug 12, 2026 | 38,180.00 | 38,400.00 | 38,120.00 | 38,400.00 | 38,400.00 | 1.13% | 305 |
| Aug 10, 2026 | 38,050.00 | 38,180.00 | 37,680.00 | 37,970.00 | 37,970.00 | 0.77% | 751 |
| Aug 7, 2026 | 37,510.00 | 37,730.00 | 37,310.00 | 37,680.00 | 37,680.00 | -0.66% | 1,683 |
| Aug 6, 2026 | 37,740.00 | 37,930.00 | 37,530.00 | 37,930.00 | 37,930.00 | 1.31% | 1,006 |
| Aug 5, 2026 | 37,210.00 | 37,440.00 | 36,810.00 | 37,440.00 | 37,440.00 | 2.55% | 540 |
| Aug 4, 2026 | 36,180.00 | 36,510.00 | 35,690.00 | 36,510.00 | 36,510.00 | 1.22% | 178 |
| Aug 3, 2026 | 35,930.00 | 36,130.00 | 35,340.00 | 36,070.00 | 36,070.00 | -0.99% | 500 |
| Jul 31, 2026 | 36,710.00 | 37,070.00 | 36,040.00 | 36,430.00 | 36,430.00 | 0.83% | 981 |
| Jul 30, 2026 | 36,000.00 | 36,470.00 | 36,000.00 | 36,130.00 | 36,130.00 | -0.82% | 263 |
| Jul 29, 2026 | 36,150.00 | 36,650.00 | 35,870.00 | 36,430.00 | 36,430.00 | 0.75% | 255 |
| Jul 28, 2026 | 36,960.00 | 37,070.00 | 36,160.00 | 36,160.00 | 36,160.00 | -3.73% | 853 |
| Jul 27, 2026 | 37,500.00 | 37,560.00 | 37,110.00 | 37,560.00 | 37,560.00 | 0.16% | 1,126 |
| Jul 24, 2026 | 37,680.00 | 37,680.00 | 37,300.00 | 37,500.00 | 37,500.00 | -2.29% | 451 |
| Jul 23, 2026 | 38,450.00 | 38,550.00 | 38,150.00 | 38,380.00 | 38,380.00 | 0.42% | 67 |
| Jul 22, 2026 | 38,520.00 | 38,810.00 | 38,190.00 | 38,220.00 | 38,220.00 | -0.16% | 722 |
| Jul 21, 2026 | 38,210.00 | 38,310.00 | 37,790.00 | 38,280.00 | 38,280.00 | 0.47% | 224 |
| Jul 17, 2026 | 38,140.00 | 38,300.00 | 37,150.00 | 38,100.00 | 38,100.00 | -0.81% | 1,169 |
| Jul 16, 2026 | 38,810.00 | 39,010.00 | 38,400.00 | 38,410.00 | 38,410.00 | -2.46% | 393 |
| Jul 15, 2026 | 39,020.00 | 39,380.00 | 38,750.00 | 39,380.00 | 39,380.00 | 1.55% | 531 |
| Jul 14, 2026 | 38,080.00 | 38,780.00 | 37,870.00 | 38,780.00 | 38,780.00 | 2.29% | 313 |
| Jul 13, 2026 | 39,040.00 | 39,350.00 | 38,380.00 | 38,470.00 | 37,912.00 | -0.52% | 372 |
| Jul 10, 2026 | 38,220.00 | 38,990.00 | 38,220.00 | 38,670.00 | 38,109.10 | 0.60% | 165 |
| Jul 9, 2026 | 38,450.00 | 38,550.00 | 38,170.00 | 38,440.00 | 37,882.44 | -0.34% | 128 |