NEXT FUNDS TOPIX-17 Banks ETF (TYO:1631)
Japan · Delayed Price · Currency is JPY 41,320
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1631 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41,350.00 | 41,600.00 | 40,750.00 | 41,320.00 | 41,320.00 | -0.53% | 9,575 |
| Sep 17, 2026 | 41,560.00 | 42,090.00 | 41,300.00 | 41,540.00 | 41,540.00 | 0.07% | 1,353 |
| Sep 16, 2026 | 41,660.00 | 42,060.00 | 41,420.00 | 41,510.00 | 41,510.00 | -0.60% | 1,693 |
| Sep 15, 2026 | 42,300.00 | 42,300.00 | 41,250.00 | 41,760.00 | 41,760.00 | -1.28% | 4,403 |
| Sep 14, 2026 | 41,750.00 | 42,300.00 | 41,250.00 | 42,300.00 | 42,300.00 | 1.66% | 8,000 |
| Sep 11, 2026 | 41,000.00 | 41,810.00 | 40,000.00 | 41,610.00 | 41,610.00 | - | 2,646 |
| Sep 10, 2026 | 40,770.00 | 41,700.00 | 40,620.00 | 41,610.00 | 41,610.00 | 1.96% | 3,893 |
| Sep 9, 2026 | 41,340.00 | 41,620.00 | 40,810.00 | 40,810.00 | 40,810.00 | -1.97% | 6,120 |
| Sep 8, 2026 | 42,100.00 | 42,250.00 | 41,280.00 | 41,630.00 | 41,630.00 | -1.12% | 5,632 |
| Sep 7, 2026 | 42,550.00 | 42,800.00 | 41,990.00 | 42,100.00 | 42,100.00 | -0.89% | 3,061 |
| Sep 4, 2026 | 42,800.00 | 42,800.00 | 41,800.00 | 42,480.00 | 42,480.00 | -0.56% | 6,097 |
| Sep 3, 2026 | 42,060.00 | 42,960.00 | 42,060.00 | 42,720.00 | 42,720.00 | 1.84% | 7,308 |
| Sep 2, 2026 | 41,620.00 | 42,200.00 | 41,500.00 | 41,950.00 | 41,950.00 | -0.36% | 5,085 |
| Sep 1, 2026 | 41,870.00 | 42,350.00 | 41,050.00 | 42,100.00 | 42,100.00 | 0.36% | 5,552 |
| Aug 31, 2026 | 41,530.00 | 41,970.00 | 40,910.00 | 41,950.00 | 41,950.00 | 1.77% | 4,853 |
| Aug 28, 2026 | 40,530.00 | 41,770.00 | 40,530.00 | 41,220.00 | 41,220.00 | 0.54% | 3,370 |
| Aug 27, 2026 | 40,920.00 | 41,140.00 | 40,510.00 | 41,000.00 | 41,000.00 | 0.96% | 1,785 |
| Aug 26, 2026 | 40,500.00 | 40,820.00 | 40,220.00 | 40,610.00 | 40,610.00 | 1.27% | 1,900 |
| Aug 25, 2026 | 39,570.00 | 40,150.00 | 39,570.00 | 40,100.00 | 40,100.00 | 0.93% | 2,791 |
| Aug 24, 2026 | 40,160.00 | 40,160.00 | 39,430.00 | 39,730.00 | 39,730.00 | -0.38% | 1,417 |
| Aug 21, 2026 | 39,140.00 | 40,010.00 | 39,140.00 | 39,880.00 | 39,880.00 | 1.22% | 1,539 |
| Aug 20, 2026 | 40,070.00 | 40,250.00 | 38,940.00 | 39,400.00 | 39,400.00 | -0.86% | 3,973 |
| Aug 19, 2026 | 40,450.00 | 40,630.00 | 39,600.00 | 39,740.00 | 39,740.00 | -4.17% | 15,417 |
| Aug 18, 2026 | 41,780.00 | 42,100.00 | 41,460.00 | 41,470.00 | 41,470.00 | 0.02% | 5,622 |
| Aug 17, 2026 | 41,860.00 | 42,270.00 | 41,290.00 | 41,460.00 | 41,460.00 | -0.67% | 5,346 |
| Aug 14, 2026 | 42,000.00 | 42,290.00 | 41,310.00 | 41,740.00 | 41,740.00 | -0.14% | 10,894 |
| Aug 13, 2026 | 41,150.00 | 41,800.00 | 40,860.00 | 41,800.00 | 41,800.00 | 3.03% | 8,191 |
| Aug 12, 2026 | 40,010.00 | 40,650.00 | 39,930.00 | 40,570.00 | 40,570.00 | 2.22% | 7,577 |
| Aug 10, 2026 | 40,280.00 | 40,280.00 | 39,220.00 | 39,690.00 | 39,690.00 | -1.88% | 4,267 |
| Aug 7, 2026 | 40,850.00 | 40,850.00 | 40,080.00 | 40,450.00 | 40,450.00 | -0.12% | 5,129 |
| Aug 6, 2026 | 40,100.00 | 40,710.00 | 39,950.00 | 40,500.00 | 40,500.00 | 1.38% | 5,136 |
| Aug 5, 2026 | 39,270.00 | 40,010.00 | 38,750.00 | 39,950.00 | 39,950.00 | 2.65% | 6,235 |
| Aug 4, 2026 | 39,320.00 | 39,360.00 | 38,690.00 | 38,920.00 | 38,920.00 | -0.89% | 6,532 |
| Aug 3, 2026 | 39,390.00 | 39,590.00 | 38,050.00 | 39,270.00 | 39,270.00 | -1.28% | 21,414 |
| Jul 31, 2026 | 39,830.00 | 40,160.00 | 39,020.00 | 39,780.00 | 39,780.00 | 1.97% | 3,613 |
| Jul 30, 2026 | 39,690.00 | 39,850.00 | 38,860.00 | 39,010.00 | 39,010.00 | -3.39% | 10,241 |
| Jul 29, 2026 | 40,640.00 | 40,640.00 | 39,200.00 | 40,380.00 | 40,380.00 | -0.37% | 21,329 |
| Jul 28, 2026 | 42,360.00 | 42,360.00 | 40,470.00 | 40,530.00 | 40,530.00 | -4.05% | 36,815 |
| Jul 27, 2026 | 42,000.00 | 42,350.00 | 41,640.00 | 42,240.00 | 42,240.00 | 1.08% | 3,254 |
| Jul 24, 2026 | 41,370.00 | 41,980.00 | 41,200.00 | 41,790.00 | 41,790.00 | -0.43% | 4,998 |
| Jul 23, 2026 | 41,000.00 | 42,100.00 | 40,970.00 | 41,970.00 | 41,970.00 | 2.12% | 6,644 |
| Jul 22, 2026 | 40,420.00 | 41,450.00 | 40,350.00 | 41,100.00 | 41,100.00 | 2.24% | 5,376 |
| Jul 21, 2026 | 39,270.00 | 40,200.00 | 38,860.00 | 40,200.00 | 40,200.00 | 3.61% | 4,929 |
| Jul 17, 2026 | 40,620.00 | 40,680.00 | 38,120.00 | 38,800.00 | 38,800.00 | -4.74% | 12,686 |
| Jul 16, 2026 | 41,400.00 | 41,400.00 | 40,650.00 | 40,730.00 | 40,730.00 | -1.69% | 5,826 |
| Jul 15, 2026 | 40,910.00 | 41,680.00 | 40,700.00 | 41,430.00 | 41,430.00 | 1.79% | 9,661 |
| Jul 14, 2026 | 40,610.00 | 40,950.00 | 39,820.00 | 40,700.00 | 40,700.00 | 1.29% | 10,251 |
| Jul 13, 2026 | 40,670.00 | 41,390.00 | 40,670.00 | 40,950.00 | 40,182.00 | 1.29% | 6,201 |
| Jul 10, 2026 | 40,550.00 | 40,870.00 | 40,060.00 | 40,430.00 | 39,671.75 | 0.75% | 4,300 |
| Jul 9, 2026 | 39,990.00 | 40,260.00 | 39,790.00 | 40,130.00 | 39,377.38 | -0.84% | 6,066 |