NEXT FUNDS TOPIX-17 Electric Appliances & Precision Instruments ETF (TYO:1625)
Japan · Delayed Price · Currency is JPY 51,520
-420 (-0.81%)
At close: Mar 12, 2026
TYO:1625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 51,800.00 | 52,540.00 | 51,800.00 | 51,940.00 | 51,940.00 | 1.27% | 376 |
| Mar 10, 2026 | 51,520.00 | 51,520.00 | 50,620.00 | 51,290.00 | 51,290.00 | 2.95% | 1,040 |
| Mar 9, 2026 | 49,780.00 | 49,820.00 | 48,190.00 | 49,820.00 | 49,820.00 | -4.91% | 2,156 |
| Mar 6, 2026 | 51,070.00 | 52,390.00 | 51,070.00 | 52,390.00 | 52,390.00 | 2.24% | 322 |
| Mar 5, 2026 | 52,790.00 | 53,110.00 | 51,240.00 | 51,240.00 | 51,240.00 | 2.21% | 718 |
| Mar 4, 2026 | 51,310.00 | 52,270.00 | 50,130.00 | 50,130.00 | 50,130.00 | -4.17% | 1,008 |
| Mar 3, 2026 | 54,330.00 | 54,330.00 | 52,260.00 | 52,310.00 | 52,310.00 | -4.30% | 1,218 |
| Mar 2, 2026 | 54,600.00 | 54,740.00 | 53,880.00 | 54,660.00 | 54,660.00 | -1.16% | 713 |
| Feb 27, 2026 | 55,250.00 | 55,420.00 | 54,630.00 | 55,300.00 | 55,300.00 | 0.56% | 710 |
| Feb 26, 2026 | 55,150.00 | 55,430.00 | 54,590.00 | 54,990.00 | 54,990.00 | 0.66% | 966 |
| Feb 25, 2026 | 54,210.00 | 54,730.00 | 53,900.00 | 54,630.00 | 54,630.00 | 2.73% | 1,465 |
| Feb 24, 2026 | 52,500.00 | 53,360.00 | 52,500.00 | 53,180.00 | 53,180.00 | 0.80% | 406 |
| Feb 20, 2026 | 52,830.00 | 52,840.00 | 52,460.00 | 52,760.00 | 52,760.00 | -1.03% | 175 |
| Feb 19, 2026 | 53,360.00 | 53,540.00 | 53,210.00 | 53,310.00 | 53,310.00 | 0.87% | 241 |
| Feb 18, 2026 | 52,460.00 | 53,010.00 | 52,440.00 | 52,850.00 | 52,850.00 | 0.74% | 139 |
| Feb 17, 2026 | 53,020.00 | 53,020.00 | 51,800.00 | 52,460.00 | 52,460.00 | -0.63% | 318 |
| Feb 16, 2026 | 53,590.00 | 53,590.00 | 52,670.00 | 52,790.00 | 52,790.00 | - | 114 |
| Feb 13, 2026 | 53,170.00 | 53,690.00 | 52,790.00 | 52,790.00 | 52,790.00 | -1.91% | 231 |
| Feb 12, 2026 | 54,390.00 | 54,600.00 | 53,820.00 | 53,820.00 | 53,820.00 | -0.81% | 262 |
| Feb 10, 2026 | 54,410.00 | 54,620.00 | 54,020.00 | 54,260.00 | 54,260.00 | 1.59% | 460 |
| Feb 9, 2026 | 54,000.00 | 54,330.00 | 53,410.00 | 53,410.00 | 53,410.00 | 3.07% | 2,097 |
| Feb 6, 2026 | 50,440.00 | 51,930.00 | 50,340.00 | 51,820.00 | 51,820.00 | 1.55% | 646 |
| Feb 5, 2026 | 51,520.00 | 51,520.00 | 50,590.00 | 51,030.00 | 51,030.00 | -0.91% | 768 |
| Feb 4, 2026 | 52,150.00 | 52,150.00 | 51,110.00 | 51,500.00 | 51,500.00 | -1.74% | 718 |
| Feb 3, 2026 | 51,510.00 | 52,600.00 | 51,510.00 | 52,410.00 | 52,410.00 | 3.76% | 437 |
| Feb 2, 2026 | 51,760.00 | 52,140.00 | 50,400.00 | 50,510.00 | 50,510.00 | -1.79% | 220 |
| Jan 30, 2026 | 51,100.00 | 51,440.00 | 50,650.00 | 51,430.00 | 51,430.00 | 0.51% | 305 |
| Jan 29, 2026 | 51,860.00 | 51,860.00 | 50,890.00 | 51,170.00 | 51,170.00 | -0.23% | 4,533 |
| Jan 28, 2026 | 51,250.00 | 51,450.00 | 50,760.00 | 51,290.00 | 51,290.00 | 0.37% | 983 |
| Jan 27, 2026 | 50,610.00 | 51,270.00 | 50,490.00 | 51,100.00 | 51,100.00 | 0.04% | 202 |
| Jan 26, 2026 | 51,100.00 | 51,200.00 | 50,580.00 | 51,080.00 | 51,080.00 | -2.15% | 339 |
| Jan 23, 2026 | 51,710.00 | 52,460.00 | 51,710.00 | 52,200.00 | 52,200.00 | 0.23% | 122 |
| Jan 22, 2026 | 52,110.00 | 52,400.00 | 51,980.00 | 52,080.00 | 52,080.00 | 0.93% | 742 |
| Jan 21, 2026 | 51,140.00 | 51,600.00 | 50,050.00 | 51,600.00 | 51,600.00 | 0.08% | 458 |
| Jan 20, 2026 | 52,390.00 | 52,390.00 | 51,440.00 | 51,560.00 | 51,560.00 | -1.55% | 465 |
| Jan 19, 2026 | 52,070.00 | 52,370.00 | 51,780.00 | 52,370.00 | 52,370.00 | -0.61% | 327 |
| Jan 16, 2026 | 52,810.00 | 52,810.00 | 52,260.00 | 52,690.00 | 52,690.00 | -0.21% | 129 |
| Jan 15, 2026 | 52,840.00 | 52,840.00 | 52,310.00 | 52,800.00 | 52,800.00 | 0.25% | 540 |
| Jan 14, 2026 | 51,900.00 | 52,840.00 | 51,900.00 | 52,670.00 | 52,670.00 | 1.80% | 912 |
| Jan 13, 2026 | 51,610.00 | 51,920.00 | 51,600.00 | 51,740.00 | 51,740.00 | 2.82% | 399 |
| Jan 9, 2026 | 49,470.00 | 50,320.00 | 49,470.00 | 50,320.00 | 50,320.00 | 0.72% | 327 |
| Jan 8, 2026 | 50,930.00 | 50,930.00 | 49,910.00 | 49,960.00 | 49,960.00 | -1.83% | 221 |
| Jan 7, 2026 | 51,300.00 | 51,500.00 | 50,710.00 | 50,890.00 | 50,890.00 | -0.90% | 334 |
| Jan 6, 2026 | 50,810.00 | 51,450.00 | 50,810.00 | 51,350.00 | 51,350.00 | 1.74% | 734 |
| Jan 5, 2026 | 49,750.00 | 50,530.00 | 49,750.00 | 50,470.00 | 50,470.00 | 3.08% | 1,457 |
| Dec 30, 2025 | 48,630.00 | 49,100.00 | 48,630.00 | 48,960.00 | 48,960.00 | 0.16% | 130 |
| Dec 29, 2025 | 49,110.00 | 49,150.00 | 48,880.00 | 48,880.00 | 48,880.00 | -0.47% | 266 |
| Dec 26, 2025 | 49,040.00 | 49,390.00 | 49,040.00 | 49,110.00 | 49,110.00 | 0.22% | 126 |
| Dec 25, 2025 | 49,000.00 | 49,000.00 | 48,830.00 | 49,000.00 | 49,000.00 | 0.10% | 90 |
| Dec 24, 2025 | 49,000.00 | 49,170.00 | 48,850.00 | 48,950.00 | 48,950.00 | -0.14% | 51 |