NEXT FUNDS TOPIX-17 Pharmaceutical ETF (TYO:1621)
Japan · Delayed Price · Currency is JPY 31,980
-610 (-1.87%)
Last updated: Mar 19, 2026, 9:56 AM JST
TYO:1621 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 32,190.00 | 32,520.00 | 32,190.00 | 32,520.00 | - | 1.03% | 74 |
| Mar 17, 2026 | 32,270.00 | 32,650.00 | 32,190.00 | 32,190.00 | 32,190.00 | 1.07% | 317 |
| Mar 16, 2026 | 31,700.00 | 31,910.00 | 31,650.00 | 31,850.00 | 31,850.00 | -0.47% | 335 |
| Mar 13, 2026 | 32,230.00 | 32,250.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.09% | 99 |
| Mar 12, 2026 | 32,070.00 | 32,140.00 | 31,860.00 | 32,030.00 | 32,030.00 | -1.20% | 858 |
| Mar 11, 2026 | 32,310.00 | 32,760.00 | 32,310.00 | 32,420.00 | 32,420.00 | 1.31% | 531 |
| Mar 10, 2026 | 32,260.00 | 32,260.00 | 31,900.00 | 32,000.00 | 32,000.00 | 1.01% | 1,051 |
| Mar 9, 2026 | 30,430.00 | 31,790.00 | 30,430.00 | 31,680.00 | 31,680.00 | -1.12% | 1,078 |
| Mar 6, 2026 | 31,770.00 | 32,090.00 | 31,370.00 | 32,040.00 | 32,040.00 | 0.44% | 504 |
| Mar 5, 2026 | 32,520.00 | 32,520.00 | 31,890.00 | 31,900.00 | 31,900.00 | 0.25% | 1,399 |
| Mar 4, 2026 | 32,050.00 | 32,050.00 | 31,480.00 | 31,820.00 | 31,820.00 | -2.39% | 1,810 |
| Mar 3, 2026 | 32,920.00 | 32,940.00 | 32,330.00 | 32,600.00 | 32,600.00 | -1.66% | 962 |
| Mar 2, 2026 | 34,070.00 | 34,070.00 | 33,140.00 | 33,150.00 | 33,150.00 | -2.73% | 731 |
| Feb 27, 2026 | 33,770.00 | 34,110.00 | 33,740.00 | 34,080.00 | 34,080.00 | 1.49% | 451 |
| Feb 26, 2026 | 33,580.00 | 33,750.00 | 33,460.00 | 33,580.00 | 33,580.00 | -0.36% | 465 |
| Feb 25, 2026 | 33,870.00 | 34,180.00 | 33,340.00 | 33,700.00 | 33,700.00 | 1.17% | 1,933 |
| Feb 24, 2026 | 33,320.00 | 33,490.00 | 32,950.00 | 33,310.00 | 33,310.00 | 0.18% | 500 |
| Feb 20, 2026 | 33,300.00 | 33,360.00 | 33,100.00 | 33,250.00 | 33,250.00 | 0.15% | 466 |
| Feb 19, 2026 | 32,870.00 | 33,200.00 | 32,500.00 | 33,200.00 | 33,200.00 | 1.25% | 297 |
| Feb 18, 2026 | 32,550.00 | 33,000.00 | 32,510.00 | 32,790.00 | 32,790.00 | 2.09% | 781 |
| Feb 17, 2026 | 32,290.00 | 32,370.00 | 32,120.00 | 32,120.00 | 32,120.00 | -0.53% | 221 |
| Feb 16, 2026 | 32,860.00 | 32,860.00 | 32,250.00 | 32,290.00 | 32,290.00 | -0.80% | 487 |
| Feb 13, 2026 | 32,210.00 | 32,550.00 | 32,130.00 | 32,550.00 | 32,550.00 | 1.28% | 470 |
| Feb 12, 2026 | 32,450.00 | 32,450.00 | 32,020.00 | 32,140.00 | 32,140.00 | -0.92% | 352 |
| Feb 10, 2026 | 32,090.00 | 32,440.00 | 32,000.00 | 32,440.00 | 32,440.00 | 1.82% | 330 |
| Feb 9, 2026 | 32,000.00 | 32,370.00 | 31,600.00 | 31,860.00 | 31,860.00 | 2.41% | 814 |
| Feb 6, 2026 | 31,460.00 | 31,460.00 | 30,910.00 | 31,110.00 | 31,110.00 | -2.02% | 657 |
| Feb 5, 2026 | 31,000.00 | 32,120.00 | 30,320.00 | 31,750.00 | 31,750.00 | 2.72% | 4,289 |
| Feb 4, 2026 | 30,680.00 | 30,980.00 | 30,610.00 | 30,910.00 | 30,910.00 | 0.32% | 256 |
| Feb 3, 2026 | 30,510.00 | 31,040.00 | 30,510.00 | 30,810.00 | 30,810.00 | 1.32% | 377 |
| Feb 2, 2026 | 30,860.00 | 30,860.00 | 30,410.00 | 30,410.00 | 30,410.00 | 0.83% | 371 |
| Jan 30, 2026 | 29,690.00 | 30,320.00 | 29,690.00 | 30,160.00 | 30,160.00 | 1.62% | 620 |
| Jan 29, 2026 | 29,430.00 | 29,740.00 | 29,235.00 | 29,680.00 | 29,680.00 | 0.20% | 391 |
| Jan 28, 2026 | 30,000.00 | 30,000.00 | 29,500.00 | 29,620.00 | 29,620.00 | -1.99% | 606 |
| Jan 27, 2026 | 30,700.00 | 30,700.00 | 30,000.00 | 30,220.00 | 30,220.00 | -0.79% | 198 |
| Jan 26, 2026 | 30,470.00 | 30,520.00 | 30,120.00 | 30,460.00 | 30,460.00 | -0.72% | 317 |
| Jan 23, 2026 | 30,200.00 | 30,700.00 | 30,170.00 | 30,680.00 | 30,680.00 | 2.10% | 328 |
| Jan 22, 2026 | 30,090.00 | 30,210.00 | 29,980.00 | 30,050.00 | 30,050.00 | 0.81% | 163 |
| Jan 21, 2026 | 30,100.00 | 30,100.00 | 29,655.00 | 29,810.00 | 29,810.00 | -1.00% | 457 |
| Jan 20, 2026 | 30,100.00 | 30,160.00 | 29,920.00 | 30,110.00 | 30,110.00 | 0.03% | 464 |
| Jan 19, 2026 | 30,300.00 | 30,300.00 | 29,965.00 | 30,100.00 | 30,100.00 | -0.79% | 286 |
| Jan 16, 2026 | 30,690.00 | 30,690.00 | 30,180.00 | 30,340.00 | 30,340.00 | -1.81% | 516 |
| Jan 15, 2026 | 30,860.00 | 31,260.00 | 30,860.00 | 30,900.00 | 30,900.00 | -0.32% | 722 |
| Jan 14, 2026 | 31,130.00 | 31,190.00 | 30,930.00 | 31,000.00 | 31,000.00 | 0.65% | 190 |
| Jan 13, 2026 | 31,030.00 | 31,320.00 | 30,800.00 | 30,800.00 | 30,800.00 | 0.06% | 349 |
| Jan 9, 2026 | 30,770.00 | 30,850.00 | 30,600.00 | 30,780.00 | 30,780.00 | -0.16% | 134 |
| Jan 8, 2026 | 30,500.00 | 30,940.00 | 30,500.00 | 30,830.00 | 30,830.00 | 1.88% | 604 |
| Jan 7, 2026 | 29,895.00 | 30,280.00 | 29,895.00 | 30,260.00 | 30,260.00 | 0.87% | 805 |
| Jan 6, 2026 | 30,200.00 | 30,200.00 | 29,740.00 | 30,000.00 | 30,000.00 | -0.63% | 712 |
| Jan 5, 2026 | 29,660.00 | 30,240.00 | 29,660.00 | 30,190.00 | 30,190.00 | 2.08% | 1,381 |