NEXT FUNDS TOPIX-17 Electric Appliances & Precision Instruments ETF (TYO:1625)
Japan · Delayed Price · Currency is JPY 50,200
+890 (1.80%)
At close: Apr 3, 2026
TYO:1625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 49,310.00 | 50,490.00 | 49,310.00 | 50,140.00 | - | 1.68% | 228 |
| Apr 2, 2026 | 51,000.00 | 51,110.00 | 49,170.00 | 49,310.00 | 49,310.00 | -2.43% | 610 |
| Apr 1, 2026 | 49,700.00 | 50,540.00 | 49,400.00 | 50,540.00 | 50,540.00 | 6.18% | 372 |
| Mar 31, 2026 | 47,590.00 | 48,700.00 | 47,180.00 | 47,600.00 | 47,600.00 | -1.43% | 511 |
| Mar 30, 2026 | 47,540.00 | 48,290.00 | 47,340.00 | 48,290.00 | 48,290.00 | -2.68% | 634 |
| Mar 27, 2026 | 49,570.00 | 49,970.00 | 49,000.00 | 49,620.00 | 49,620.00 | -1.39% | 367 |
| Mar 26, 2026 | 50,370.00 | 50,760.00 | 49,870.00 | 50,320.00 | 50,320.00 | -0.34% | 518 |
| Mar 25, 2026 | 50,690.00 | 50,890.00 | 49,810.00 | 50,490.00 | 50,490.00 | 2.41% | 284 |
| Mar 24, 2026 | 50,080.00 | 50,080.00 | 48,750.00 | 49,300.00 | 49,300.00 | 1.86% | 647 |
| Mar 23, 2026 | 49,400.00 | 49,400.00 | 47,970.00 | 48,400.00 | 48,400.00 | -4.18% | 749 |
| Mar 19, 2026 | 50,510.00 | 50,980.00 | 50,440.00 | 50,510.00 | 50,510.00 | -2.40% | 211 |
| Mar 18, 2026 | 51,090.00 | 51,770.00 | 51,090.00 | 51,750.00 | 51,750.00 | 1.83% | 195 |
| Mar 17, 2026 | 51,410.00 | 51,490.00 | 50,480.00 | 50,820.00 | 50,820.00 | 0.18% | 90 |
| Mar 16, 2026 | 50,760.00 | 51,070.00 | 50,210.00 | 50,730.00 | 50,730.00 | -0.04% | 262 |
| Mar 13, 2026 | 51,110.00 | 51,150.00 | 50,010.00 | 50,750.00 | 50,750.00 | -1.28% | 527 |
| Mar 12, 2026 | 51,410.00 | 51,790.00 | 51,080.00 | 51,410.00 | 51,410.00 | -1.02% | 295 |
| 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 |