NEXT FUNDS TOPIX-17 Transportation & Logistics ETF (TYO:1628)
Japan · Delayed Price · Currency is JPY 20,800
-95 (-0.45%)
At close: Sep 22, 2025
TYO:1628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21,000.00 | 21,080.00 | 20,850.00 | 20,895.00 | 20,895.00 | -0.50% | 129 |
| Sep 18, 2025 | 21,260.00 | 21,260.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.64% | 74 |
| Sep 17, 2025 | 21,090.00 | 21,190.00 | 21,080.00 | 21,135.00 | 21,135.00 | -0.21% | 567 |
| Sep 16, 2025 | 21,030.00 | 21,240.00 | 21,030.00 | 21,180.00 | 21,180.00 | 0.57% | 94 |
| Sep 12, 2025 | 21,230.00 | 21,230.00 | 21,060.00 | 21,060.00 | 21,060.00 | -0.45% | 57 |
| Sep 11, 2025 | 21,135.00 | 21,220.00 | 21,030.00 | 21,155.00 | 21,155.00 | -0.35% | 401 |
| Sep 10, 2025 | 21,210.00 | 21,250.00 | 21,150.00 | 21,230.00 | 21,230.00 | 0.05% | 42 |
| Sep 9, 2025 | 21,300.00 | 21,390.00 | 21,175.00 | 21,220.00 | 21,220.00 | -0.12% | 200 |
| Sep 8, 2025 | 21,040.00 | 21,245.00 | 21,040.00 | 21,245.00 | 21,245.00 | 1.31% | 236 |
| Sep 5, 2025 | 21,000.00 | 21,085.00 | 20,910.00 | 20,970.00 | 20,970.00 | -0.05% | 264 |
| Sep 4, 2025 | 20,775.00 | 20,980.00 | 20,775.00 | 20,980.00 | 20,980.00 | 0.65% | 47 |
| Sep 3, 2025 | 20,820.00 | 20,940.00 | 20,800.00 | 20,845.00 | 20,845.00 | 0.17% | 224 |
| Sep 2, 2025 | 20,800.00 | 20,870.00 | 20,755.00 | 20,810.00 | 20,810.00 | 0.53% | 260 |
| Sep 1, 2025 | 20,520.00 | 20,750.00 | 20,505.00 | 20,700.00 | 20,700.00 | 0.85% | 5,728 |
| Aug 29, 2025 | 20,680.00 | 20,680.00 | 20,525.00 | 20,525.00 | 20,525.00 | -0.75% | 26 |
| Aug 28, 2025 | 20,560.00 | 20,680.00 | 20,560.00 | 20,680.00 | 20,680.00 | 0.58% | 17 |
| Aug 27, 2025 | 20,390.00 | 20,560.00 | 20,370.00 | 20,560.00 | 20,560.00 | 0.83% | 30 |
| Aug 26, 2025 | 20,580.00 | 20,580.00 | 20,340.00 | 20,390.00 | 20,390.00 | -1.14% | 72 |
| Aug 25, 2025 | 20,690.00 | 20,700.00 | 20,580.00 | 20,625.00 | 20,625.00 | -0.36% | 636 |
| Aug 22, 2025 | 20,630.00 | 20,700.00 | 20,590.00 | 20,700.00 | 20,700.00 | 0.10% | 419 |
| Aug 21, 2025 | 20,820.00 | 20,820.00 | 20,585.00 | 20,680.00 | 20,680.00 | -0.86% | 175 |
| Aug 20, 2025 | 20,755.00 | 20,955.00 | 20,755.00 | 20,860.00 | 20,860.00 | 0.89% | 6,114 |
| Aug 19, 2025 | 20,625.00 | 20,700.00 | 20,570.00 | 20,675.00 | 20,675.00 | 0.56% | 113 |
| Aug 18, 2025 | 20,570.00 | 20,670.00 | 20,560.00 | 20,560.00 | 20,560.00 | 0.22% | 3,736 |
| Aug 15, 2025 | 20,450.00 | 20,570.00 | 20,400.00 | 20,515.00 | 20,515.00 | 0.49% | 723 |
| Aug 14, 2025 | 20,410.00 | 20,415.00 | 20,285.00 | 20,415.00 | 20,415.00 | -0.32% | 146 |
| Aug 13, 2025 | 20,400.00 | 20,480.00 | 20,400.00 | 20,480.00 | 20,480.00 | 0.52% | 428 |
| Aug 12, 2025 | 20,425.00 | 20,500.00 | 20,375.00 | 20,375.00 | 20,375.00 | -0.20% | 1,423 |
| Aug 8, 2025 | 20,250.00 | 20,510.00 | 20,250.00 | 20,415.00 | 20,415.00 | 1.06% | 3,184 |
| Aug 7, 2025 | 20,025.00 | 20,210.00 | 20,010.00 | 20,200.00 | 20,200.00 | 0.60% | 1,031 |
| Aug 6, 2025 | 19,830.00 | 20,110.00 | 19,830.00 | 20,080.00 | 20,080.00 | 1.39% | 744 |
| Aug 5, 2025 | 19,790.00 | 19,805.00 | 19,675.00 | 19,805.00 | 19,805.00 | 0.69% | 91 |
| Aug 4, 2025 | 19,465.00 | 19,770.00 | 19,465.00 | 19,670.00 | 19,670.00 | -0.13% | 929 |
| Aug 1, 2025 | 19,490.00 | 19,735.00 | 19,490.00 | 19,695.00 | 19,695.00 | 0.84% | 331 |
| Jul 31, 2025 | 19,355.00 | 19,530.00 | 19,355.00 | 19,530.00 | 19,530.00 | 1.27% | 4,213 |
| Jul 30, 2025 | 19,165.00 | 19,285.00 | 19,165.00 | 19,285.00 | 19,285.00 | 0.97% | 178 |
| Jul 29, 2025 | 19,160.00 | 19,180.00 | 19,095.00 | 19,100.00 | 19,100.00 | -0.83% | 156 |
| Jul 28, 2025 | 19,325.00 | 19,325.00 | 19,260.00 | 19,260.00 | 19,260.00 | -0.47% | 156 |
| Jul 25, 2025 | 19,345.00 | 19,445.00 | 19,325.00 | 19,350.00 | 19,350.00 | 0.05% | 1,963 |
| Jul 24, 2025 | 19,355.00 | 19,355.00 | 19,270.00 | 19,340.00 | 19,340.00 | 0.73% | 69 |
| Jul 23, 2025 | 19,020.00 | 19,245.00 | 19,005.00 | 19,200.00 | 19,200.00 | 1.64% | 7,594 |
| Jul 22, 2025 | 18,960.00 | 18,960.00 | 18,800.00 | 18,890.00 | 18,890.00 | -0.37% | 184 |
| Jul 18, 2025 | 18,965.00 | 18,995.00 | 18,955.00 | 18,960.00 | 18,960.00 | 0.03% | 98 |
| Jul 17, 2025 | 18,855.00 | 18,955.00 | 18,855.00 | 18,955.00 | 18,955.00 | 0.42% | 76 |
| Jul 16, 2025 | 18,880.00 | 18,880.00 | 18,780.00 | 18,875.00 | 18,875.00 | -0.05% | 394 |
| Jul 15, 2025 | 19,150.00 | 19,150.00 | 18,870.00 | 18,885.00 | 18,885.00 | -1.74% | 255 |
| Jul 14, 2025 | 19,100.00 | 19,220.00 | 19,020.00 | 19,220.00 | 19,220.00 | -2.73% | 435 |
| Jul 11, 2025 | 19,720.00 | 19,870.00 | 19,720.00 | 19,760.00 | 19,107.00 | 0.33% | 1,028 |
| Jul 10, 2025 | 19,785.00 | 19,785.00 | 19,610.00 | 19,695.00 | 19,044.15 | -0.33% | 316 |
| Jul 9, 2025 | 19,695.00 | 19,805.00 | 19,695.00 | 19,760.00 | 19,107.00 | 0.33% | 481 |