NEXT FUNDS TOPIX-17 Transportation & Logistics ETF (TYO:1628)
Japan · Delayed Price · Currency is JPY 22,300
-140 (-0.62%)
At close: Sep 18, 2026
TYO:1628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22,425.00 | 22,510.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.62% | 324 |
| Sep 17, 2026 | 22,260.00 | 22,545.00 | 22,260.00 | 22,440.00 | 22,440.00 | 1.42% | 213 |
| Sep 16, 2026 | 22,135.00 | 22,330.00 | 22,125.00 | 22,125.00 | 22,125.00 | 0.11% | 67 |
| Sep 15, 2026 | 22,345.00 | 22,385.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.10% | 235 |
| Sep 14, 2026 | 21,935.00 | 22,390.00 | 21,935.00 | 22,345.00 | 22,345.00 | 1.87% | 319 |
| Sep 11, 2026 | 21,870.00 | 22,020.00 | 21,595.00 | 21,935.00 | 21,935.00 | 0.30% | 231 |
| Sep 10, 2026 | 21,860.00 | 22,075.00 | 21,860.00 | 21,870.00 | 21,870.00 | -0.70% | 230 |
| Sep 9, 2026 | 22,000.00 | 22,045.00 | 21,860.00 | 22,025.00 | 22,025.00 | -0.43% | 169 |
| Sep 8, 2026 | 22,050.00 | 22,120.00 | 21,910.00 | 22,120.00 | 22,120.00 | 0.32% | 117 |
| Sep 7, 2026 | 22,040.00 | 22,180.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.64% | 79 |
| Sep 4, 2026 | 22,100.00 | 22,100.00 | 21,910.00 | 21,910.00 | 21,910.00 | -0.81% | 239 |
| Sep 3, 2026 | 22,120.00 | 22,210.00 | 22,020.00 | 22,090.00 | 22,090.00 | -0.11% | 664 |
| Sep 2, 2026 | 22,350.00 | 22,350.00 | 22,010.00 | 22,115.00 | 22,115.00 | -1.10% | 796 |
| Sep 1, 2026 | 22,160.00 | 22,445.00 | 22,060.00 | 22,360.00 | 22,360.00 | 0.90% | 885 |
| Aug 31, 2026 | 22,295.00 | 22,295.00 | 22,100.00 | 22,160.00 | 22,160.00 | -0.40% | 934 |
| Aug 28, 2026 | 22,075.00 | 22,250.00 | 21,990.00 | 22,250.00 | 22,250.00 | 0.70% | 213 |
| Aug 27, 2026 | 22,135.00 | 22,245.00 | 22,020.00 | 22,095.00 | 22,095.00 | -0.29% | 259 |
| Aug 26, 2026 | 22,205.00 | 22,360.00 | 22,160.00 | 22,160.00 | 22,160.00 | -1.49% | 702 |
| Aug 25, 2026 | 22,360.00 | 22,640.00 | 22,315.00 | 22,495.00 | 22,495.00 | 1.37% | 679 |
| Aug 24, 2026 | 22,230.00 | 22,345.00 | 22,130.00 | 22,190.00 | 22,190.00 | -0.18% | 144 |
| Aug 21, 2026 | 21,740.00 | 22,300.00 | 21,740.00 | 22,230.00 | 22,230.00 | 2.16% | 381 |
| Aug 20, 2026 | 21,805.00 | 21,805.00 | 21,620.00 | 21,760.00 | 21,760.00 | 0.30% | 180 |
| Aug 19, 2026 | 21,895.00 | 21,960.00 | 21,480.00 | 21,695.00 | 21,695.00 | -0.50% | 282 |
| Aug 18, 2026 | 21,425.00 | 21,805.00 | 21,315.00 | 21,805.00 | 21,805.00 | 1.42% | 1,028 |
| Aug 17, 2026 | 21,565.00 | 21,640.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.53% | 174 |
| Aug 14, 2026 | 21,205.00 | 21,615.00 | 21,205.00 | 21,615.00 | 21,615.00 | 1.65% | 212 |
| Aug 13, 2026 | 21,460.00 | 21,460.00 | 21,195.00 | 21,265.00 | 21,265.00 | 0.26% | 208 |
| Aug 12, 2026 | 21,345.00 | 21,360.00 | 21,165.00 | 21,210.00 | 21,210.00 | -0.75% | 199 |
| Aug 10, 2026 | 21,455.00 | 21,455.00 | 21,145.00 | 21,370.00 | 21,370.00 | 0.49% | 451 |
| Aug 7, 2026 | 20,960.00 | 21,345.00 | 20,910.00 | 21,265.00 | 21,265.00 | 1.02% | 533 |
| Aug 6, 2026 | 20,815.00 | 21,050.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.50% | 315 |
| Aug 5, 2026 | 21,010.00 | 21,010.00 | 20,725.00 | 20,945.00 | 20,945.00 | -0.05% | 1,075 |
| Aug 4, 2026 | 21,155.00 | 21,155.00 | 20,910.00 | 20,955.00 | 20,955.00 | -1.41% | 1,338 |
| Aug 3, 2026 | 21,515.00 | 21,515.00 | 20,860.00 | 21,255.00 | 21,255.00 | -2.16% | 3,632 |
| Jul 31, 2026 | 21,645.00 | 22,060.00 | 21,525.00 | 21,725.00 | 21,725.00 | -1.34% | 781 |
| Jul 30, 2026 | 22,495.00 | 22,495.00 | 21,955.00 | 22,020.00 | 22,020.00 | -2.00% | 979 |
| Jul 29, 2026 | 22,120.00 | 22,560.00 | 21,930.00 | 22,470.00 | 22,470.00 | 2.09% | 853 |
| Jul 28, 2026 | 21,770.00 | 22,070.00 | 21,750.00 | 22,010.00 | 22,010.00 | 0.62% | 1,447 |
| Jul 27, 2026 | 21,560.00 | 21,875.00 | 21,375.00 | 21,875.00 | 21,875.00 | 2.70% | 1,506 |
| Jul 24, 2026 | 20,875.00 | 21,335.00 | 20,870.00 | 21,300.00 | 21,300.00 | 0.78% | 447 |
| Jul 23, 2026 | 21,155.00 | 21,280.00 | 21,010.00 | 21,135.00 | 21,135.00 | -0.38% | 1,986 |
| Jul 22, 2026 | 21,295.00 | 21,295.00 | 21,000.00 | 21,215.00 | 21,215.00 | -0.19% | 920 |
| Jul 21, 2026 | 21,305.00 | 21,440.00 | 21,240.00 | 21,255.00 | 21,255.00 | 0.45% | 793 |
| Jul 17, 2026 | 20,980.00 | 21,270.00 | 20,975.00 | 21,160.00 | 21,160.00 | 0.95% | 804 |
| Jul 16, 2026 | 21,005.00 | 21,150.00 | 20,910.00 | 20,960.00 | 20,960.00 | -0.33% | 444 |
| Jul 15, 2026 | 20,960.00 | 21,030.00 | 20,755.00 | 21,030.00 | 21,030.00 | 0.55% | 235 |
| Jul 14, 2026 | 20,870.00 | 21,065.00 | 20,745.00 | 20,915.00 | 20,915.00 | 1.47% | 615 |
| Jul 13, 2026 | 21,215.00 | 21,340.00 | 21,160.00 | 21,265.00 | 20,612.00 | 0.66% | 1,027 |
| Jul 10, 2026 | 21,365.00 | 21,490.00 | 21,050.00 | 21,125.00 | 20,476.30 | -1.10% | 1,065 |
| Jul 9, 2026 | 21,355.00 | 21,640.00 | 21,260.00 | 21,360.00 | 20,704.08 | -0.30% | 769 |