NEXT FUNDS TOPIX-17 Commercial & Wholesale Trade ETF (TYO:1629)
Japan · Delayed Price · Currency is JPY 280.80
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 284.50 | 284.50 | 279.00 | 280.80 | 280.80 | -0.67% | 888,760 |
| Sep 17, 2026 | 281.00 | 284.50 | 280.30 | 282.70 | 282.70 | 1.00% | 1,075,560 |
| Sep 16, 2026 | 278.00 | 282.00 | 278.00 | 279.90 | 279.90 | 1.23% | 220,800 |
| Sep 15, 2026 | 283.40 | 283.40 | 276.10 | 276.50 | 276.50 | -2.23% | 359,500 |
| Sep 14, 2026 | 279.20 | 284.50 | 279.10 | 282.80 | 282.80 | 1.47% | 1,465,420 |
| Sep 11, 2026 | 270.00 | 280.10 | 267.00 | 278.70 | 278.70 | 0.76% | 2,327,870 |
| Sep 10, 2026 | 279.90 | 280.40 | 276.10 | 276.60 | 276.60 | -1.57% | 2,008,980 |
| Sep 9, 2026 | 278.30 | 281.50 | 276.00 | 281.00 | 281.00 | 0.97% | 2,112,520 |
| Sep 8, 2026 | 279.60 | 281.70 | 274.00 | 278.30 | 278.30 | -0.68% | 2,171,930 |
| Sep 7, 2026 | 276.00 | 282.70 | 276.00 | 280.20 | 280.20 | 1.71% | 1,240,620 |
| Sep 4, 2026 | 285.00 | 285.10 | 262.00 | 275.50 | 275.50 | -2.03% | 2,065,130 |
| Sep 3, 2026 | 276.80 | 284.00 | 275.00 | 281.20 | 281.20 | 2.37% | 3,004,370 |
| Sep 2, 2026 | 274.20 | 277.40 | 272.40 | 274.70 | 274.70 | -1.65% | 595,070 |
| Sep 1, 2026 | 270.20 | 280.00 | 269.40 | 279.30 | 279.30 | 3.25% | 2,308,750 |
| Aug 31, 2026 | 267.10 | 272.00 | 267.00 | 270.50 | 270.50 | -0.11% | 549,260 |
| Aug 28, 2026 | 266.60 | 271.50 | 266.60 | 270.80 | 270.80 | 1.16% | 780,680 |
| Aug 27, 2026 | 267.00 | 268.90 | 266.60 | 267.70 | 267.70 | -0.59% | 423,390 |
| Aug 26, 2026 | 269.00 | 269.60 | 266.60 | 269.30 | 269.30 | -0.04% | 303,180 |
| Aug 25, 2026 | 271.00 | 271.00 | 268.60 | 269.40 | 269.40 | -0.19% | 299,110 |
| Aug 24, 2026 | 266.00 | 270.00 | 265.00 | 269.90 | 269.90 | 1.35% | 637,920 |
| Aug 21, 2026 | 260.30 | 266.30 | 260.20 | 266.30 | 266.30 | 1.95% | 450,350 |
| Aug 20, 2026 | 259.10 | 262.50 | 258.90 | 261.20 | 261.20 | 0.89% | 554,880 |
| Aug 19, 2026 | 265.00 | 265.00 | 258.00 | 258.90 | 258.90 | -2.63% | 849,810 |
| Aug 18, 2026 | 261.20 | 267.20 | 261.10 | 265.90 | 265.90 | 0.64% | 730,780 |
| Aug 17, 2026 | 266.60 | 269.50 | 262.90 | 264.20 | 264.20 | -1.75% | 761,030 |
| Aug 14, 2026 | 267.80 | 270.90 | 265.80 | 268.90 | 268.90 | - | 734,430 |
| Aug 13, 2026 | 271.00 | 271.00 | 266.80 | 268.90 | 268.90 | -0.26% | 904,010 |
| Aug 12, 2026 | 272.50 | 273.00 | 266.30 | 269.60 | 269.60 | -0.52% | 1,771,140 |
| Aug 10, 2026 | 270.00 | 271.20 | 265.20 | 271.00 | 271.00 | 0.48% | 2,724,260 |
| Aug 7, 2026 | 264.10 | 271.50 | 263.10 | 269.70 | 269.70 | 2.04% | 7,049,890 |
| Aug 6, 2026 | 256.00 | 264.40 | 256.00 | 264.30 | 264.30 | 1.77% | 3,047,040 |
| Aug 5, 2026 | 260.00 | 260.40 | 255.80 | 259.70 | 259.70 | -0.12% | 4,228,690 |
| Aug 4, 2026 | 264.60 | 264.60 | 253.40 | 260.00 | 260.00 | -0.73% | 2,213,590 |
| Aug 3, 2026 | 259.10 | 263.00 | 254.90 | 261.90 | 261.90 | -0.42% | 2,773,580 |
| Jul 31, 2026 | 261.00 | 266.00 | 258.60 | 263.00 | 263.00 | 0.19% | 2,334,760 |
| Jul 30, 2026 | 261.00 | 263.90 | 259.00 | 262.50 | 262.50 | -0.42% | 3,155,810 |
| Jul 29, 2026 | 260.40 | 264.00 | 259.80 | 263.60 | 263.60 | 0.96% | 1,150,860 |
| Jul 28, 2026 | 264.50 | 264.50 | 257.50 | 261.10 | 261.10 | -1.25% | 1,517,420 |
| Jul 27, 2026 | 265.00 | 265.60 | 262.10 | 264.40 | 264.40 | 0.61% | 5,283,910 |
| Jul 24, 2026 | 262.00 | 264.20 | 258.60 | 262.80 | 262.80 | -0.30% | 3,893,760 |
| Jul 23, 2026 | 263.30 | 265.00 | 259.70 | 263.60 | 263.60 | 0.80% | 6,551,070 |
| Jul 22, 2026 | 259.00 | 263.30 | 257.70 | 261.50 | 261.50 | 1.99% | 3,708,110 |
| Jul 21, 2026 | 251.70 | 257.80 | 250.80 | 256.40 | 256.40 | 2.19% | 2,472,580 |
| Jul 17, 2026 | 251.80 | 254.00 | 245.20 | 250.90 | 250.90 | -0.55% | 5,334,280 |
| Jul 16, 2026 | 254.80 | 255.60 | 251.30 | 252.30 | 252.30 | -0.94% | 2,390,880 |
| Jul 15, 2026 | 251.00 | 254.80 | 250.90 | 254.70 | 254.70 | 2.66% | 4,451,290 |
| Jul 14, 2026 | 248.50 | 250.00 | 245.30 | 248.10 | 248.10 | 0.81% | 1,390,050 |
| Jul 13, 2026 | 251.80 | 253.00 | 247.40 | 248.50 | 246.10 | -0.32% | 4,216,500 |
| Jul 10, 2026 | 249.50 | 250.10 | 246.50 | 249.30 | 246.89 | -0.32% | 2,280,440 |
| Jul 9, 2026 | 250.40 | 250.90 | 247.10 | 250.10 | 247.68 | -0.40% | 4,644,430 |