NEXT FUNDS TOPIX-17 Steel & Nonferrous Metals ETF (TYO:1623)
Japan · Delayed Price · Currency is JPY 62,770
+890 (1.44%)
At close: Sep 18, 2026
TYO:1623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62,880.00 | 63,030.00 | 61,900.00 | 62,770.00 | 62,770.00 | 1.44% | 541 |
| Sep 17, 2026 | 62,790.00 | 62,790.00 | 61,600.00 | 61,880.00 | 61,880.00 | 0.15% | 841 |
| Sep 16, 2026 | 60,810.00 | 61,930.00 | 60,500.00 | 61,790.00 | 61,790.00 | 1.54% | 605 |
| Sep 15, 2026 | 60,430.00 | 61,710.00 | 60,210.00 | 60,850.00 | 60,850.00 | -0.94% | 906 |
| Sep 14, 2026 | 61,720.00 | 61,800.00 | 60,350.00 | 61,430.00 | 61,430.00 | -2.06% | 1,133 |
| Sep 11, 2026 | 63,010.00 | 63,240.00 | 62,090.00 | 62,720.00 | 62,720.00 | -3.51% | 1,217 |
| Sep 10, 2026 | 65,330.00 | 65,700.00 | 63,540.00 | 65,000.00 | 65,000.00 | -2.01% | 1,284 |
| Sep 9, 2026 | 62,600.00 | 66,520.00 | 62,550.00 | 66,330.00 | 66,330.00 | 5.20% | 1,605 |
| Sep 8, 2026 | 64,540.00 | 65,510.00 | 63,000.00 | 63,050.00 | 63,050.00 | -2.44% | 834 |
| Sep 7, 2026 | 64,620.00 | 65,890.00 | 64,610.00 | 64,630.00 | 64,630.00 | 1.59% | 2,146 |
| Sep 4, 2026 | 63,390.00 | 64,100.00 | 63,310.00 | 63,620.00 | 63,620.00 | 0.90% | 387 |
| Sep 3, 2026 | 63,960.00 | 64,450.00 | 62,980.00 | 63,050.00 | 63,050.00 | -1.02% | 1,136 |
| Sep 2, 2026 | 65,810.00 | 65,810.00 | 63,700.00 | 63,700.00 | 63,700.00 | -5.19% | 1,636 |
| Sep 1, 2026 | 66,580.00 | 67,220.00 | 66,150.00 | 67,190.00 | 67,190.00 | 0.52% | 880 |
| Aug 31, 2026 | 64,520.00 | 67,000.00 | 64,290.00 | 66,840.00 | 66,840.00 | 0.48% | 1,048 |
| Aug 28, 2026 | 66,680.00 | 67,420.00 | 66,240.00 | 66,520.00 | 66,520.00 | -0.24% | 1,300 |
| Aug 27, 2026 | 67,460.00 | 67,700.00 | 65,890.00 | 66,680.00 | 66,680.00 | -0.16% | 1,228 |
| Aug 26, 2026 | 66,510.00 | 67,000.00 | 65,700.00 | 66,790.00 | 66,790.00 | 0.78% | 979 |
| Aug 25, 2026 | 64,100.00 | 66,340.00 | 64,100.00 | 66,270.00 | 66,270.00 | 2.54% | 1,472 |
| Aug 24, 2026 | 65,100.00 | 65,910.00 | 64,290.00 | 64,630.00 | 64,630.00 | -0.46% | 723 |
| Aug 21, 2026 | 63,690.00 | 65,400.00 | 63,690.00 | 64,930.00 | 64,930.00 | -0.72% | 1,168 |
| Aug 20, 2026 | 65,410.00 | 65,930.00 | 64,100.00 | 65,400.00 | 65,400.00 | 1.54% | 1,175 |
| Aug 19, 2026 | 65,530.00 | 66,390.00 | 63,240.00 | 64,410.00 | 64,410.00 | -7.31% | 2,495 |
| Aug 18, 2026 | 70,340.00 | 72,600.00 | 68,800.00 | 69,490.00 | 69,490.00 | -0.97% | 4,716 |
| Aug 17, 2026 | 68,450.00 | 70,170.00 | 67,480.00 | 70,170.00 | 70,170.00 | 4.03% | 2,773 |
| Aug 14, 2026 | 68,760.00 | 68,860.00 | 66,610.00 | 67,450.00 | 67,450.00 | -0.46% | 2,051 |
| Aug 13, 2026 | 68,100.00 | 69,500.00 | 67,430.00 | 67,760.00 | 67,760.00 | 0.24% | 2,872 |
| Aug 12, 2026 | 66,400.00 | 67,700.00 | 64,690.00 | 67,600.00 | 67,600.00 | 1.14% | 3,391 |
| Aug 10, 2026 | 65,200.00 | 67,390.00 | 64,900.00 | 66,840.00 | 66,840.00 | 3.44% | 7,690 |
| Aug 7, 2026 | 63,200.00 | 64,990.00 | 61,400.00 | 64,620.00 | 64,620.00 | 2.25% | 3,990 |
| Aug 6, 2026 | 63,850.00 | 65,990.00 | 62,620.00 | 63,200.00 | 63,200.00 | -4.00% | 5,396 |
| Aug 5, 2026 | 63,530.00 | 65,830.00 | 63,380.00 | 65,830.00 | 65,830.00 | 6.99% | 3,448 |
| Aug 4, 2026 | 59,910.00 | 61,530.00 | 59,170.00 | 61,530.00 | 61,530.00 | 4.55% | 2,289 |
| Aug 3, 2026 | 59,200.00 | 59,330.00 | 56,440.00 | 58,850.00 | 58,850.00 | -1.85% | 6,265 |
| Jul 31, 2026 | 59,000.00 | 61,860.00 | 58,320.00 | 59,960.00 | 59,960.00 | 8.09% | 5,892 |
| Jul 30, 2026 | 54,360.00 | 57,360.00 | 54,260.00 | 55,470.00 | 55,470.00 | 0.20% | 2,712 |
| Jul 29, 2026 | 56,500.00 | 59,300.00 | 54,000.00 | 55,360.00 | 55,360.00 | -3.60% | 3,100 |
| Jul 28, 2026 | 58,700.00 | 58,790.00 | 56,880.00 | 57,430.00 | 57,430.00 | -5.01% | 3,537 |
| Jul 27, 2026 | 62,000.00 | 62,000.00 | 59,120.00 | 60,460.00 | 60,460.00 | -3.40% | 1,308 |
| Jul 24, 2026 | 61,890.00 | 62,590.00 | 60,500.00 | 62,590.00 | 62,590.00 | -0.48% | 1,455 |
| Jul 23, 2026 | 61,930.00 | 63,320.00 | 61,900.00 | 62,890.00 | 62,890.00 | 1.93% | 1,430 |
| Jul 22, 2026 | 62,960.00 | 64,110.00 | 61,640.00 | 61,700.00 | 61,700.00 | 2.22% | 6,268 |
| Jul 21, 2026 | 58,260.00 | 60,480.00 | 56,120.00 | 60,360.00 | 60,360.00 | 3.60% | 4,312 |
| Jul 17, 2026 | 59,250.00 | 59,930.00 | 56,200.00 | 58,260.00 | 58,260.00 | -4.88% | 4,926 |
| Jul 16, 2026 | 62,770.00 | 63,300.00 | 60,800.00 | 61,250.00 | 61,250.00 | -4.58% | 1,882 |
| Jul 15, 2026 | 62,900.00 | 64,200.00 | 62,290.00 | 64,190.00 | 64,190.00 | 3.70% | 2,182 |
| Jul 14, 2026 | 61,580.00 | 62,040.00 | 59,770.00 | 61,900.00 | 61,900.00 | -0.47% | 5,955 |
| Jul 13, 2026 | 64,200.00 | 65,580.00 | 62,220.00 | 62,750.00 | 62,193.00 | -2.50% | 5,393 |
| Jul 10, 2026 | 63,350.00 | 65,670.00 | 63,350.00 | 64,360.00 | 63,788.71 | 3.22% | 5,545 |
| Jul 9, 2026 | 62,230.00 | 63,320.00 | 61,520.00 | 62,350.00 | 61,796.55 | 1.35% | 4,759 |