NEXT FUNDS Topix-17 Financials (Ex Banks) ETF (TYO:1632)
Japan · Delayed Price · Currency is JPY 43,860
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44,150.00 | 44,410.00 | 43,700.00 | 43,860.00 | 43,860.00 | -0.43% | 1,015 |
| Sep 17, 2026 | 43,800.00 | 44,360.00 | 43,800.00 | 44,050.00 | 44,050.00 | 1.10% | 2,339 |
| Sep 16, 2026 | 43,800.00 | 44,000.00 | 43,500.00 | 43,570.00 | 43,570.00 | -0.09% | 490 |
| Sep 15, 2026 | 44,070.00 | 44,180.00 | 43,370.00 | 43,610.00 | 43,610.00 | -1.29% | 678 |
| Sep 14, 2026 | 43,080.00 | 44,180.00 | 43,080.00 | 44,180.00 | 44,180.00 | 2.55% | 1,876 |
| Sep 11, 2026 | 42,080.00 | 43,280.00 | 42,080.00 | 43,080.00 | 43,080.00 | 1.03% | 438 |
| Sep 10, 2026 | 42,110.00 | 42,680.00 | 42,110.00 | 42,640.00 | 42,640.00 | 1.21% | 329 |
| Sep 9, 2026 | 42,800.00 | 42,800.00 | 42,130.00 | 42,130.00 | 42,130.00 | -1.79% | 1,094 |
| Sep 8, 2026 | 43,200.00 | 43,560.00 | 42,820.00 | 42,900.00 | 42,900.00 | -1.27% | 414 |
| Sep 7, 2026 | 43,670.00 | 44,040.00 | 43,220.00 | 43,450.00 | 43,450.00 | -0.37% | 310 |
| Sep 4, 2026 | 43,630.00 | 44,050.00 | 42,880.00 | 43,610.00 | 43,610.00 | -0.05% | 191 |
| Sep 3, 2026 | 43,270.00 | 44,520.00 | 43,240.00 | 43,630.00 | 43,630.00 | 1.54% | 1,198 |
| Sep 2, 2026 | 42,950.00 | 43,390.00 | 42,830.00 | 42,970.00 | 42,970.00 | -1.26% | 1,077 |
| Sep 1, 2026 | 43,240.00 | 43,690.00 | 42,930.00 | 43,520.00 | 43,520.00 | 0.58% | 1,107 |
| Aug 31, 2026 | 43,310.00 | 43,340.00 | 42,720.00 | 43,270.00 | 43,270.00 | -0.09% | 946 |
| Aug 28, 2026 | 42,800.00 | 43,390.00 | 42,620.00 | 43,310.00 | 43,310.00 | 1.19% | 580 |
| Aug 27, 2026 | 43,000.00 | 43,050.00 | 42,800.00 | 42,800.00 | 42,800.00 | -0.33% | 608 |
| Aug 26, 2026 | 42,750.00 | 42,940.00 | 42,500.00 | 42,940.00 | 42,940.00 | 1.51% | 899 |
| Aug 25, 2026 | 42,210.00 | 42,390.00 | 41,710.00 | 42,300.00 | 42,300.00 | 1.59% | 813 |
| Aug 24, 2026 | 41,280.00 | 41,690.00 | 41,280.00 | 41,640.00 | 41,640.00 | -0.53% | 943 |
| Aug 21, 2026 | 40,940.00 | 41,860.00 | 40,940.00 | 41,860.00 | 41,860.00 | 1.77% | 575 |
| Aug 20, 2026 | 41,180.00 | 41,180.00 | 40,770.00 | 41,130.00 | 41,130.00 | 0.54% | 898 |
| Aug 19, 2026 | 42,140.00 | 42,140.00 | 40,830.00 | 40,910.00 | 40,910.00 | -2.53% | 2,043 |
| Aug 18, 2026 | 42,230.00 | 42,230.00 | 41,890.00 | 41,970.00 | 41,970.00 | -0.38% | 1,093 |
| Aug 17, 2026 | 42,410.00 | 42,570.00 | 41,990.00 | 42,130.00 | 42,130.00 | -0.85% | 1,859 |
| Aug 14, 2026 | 43,000.00 | 43,010.00 | 42,490.00 | 42,490.00 | 42,490.00 | -0.58% | 1,096 |
| Aug 13, 2026 | 43,150.00 | 43,150.00 | 42,300.00 | 42,740.00 | 42,740.00 | -0.42% | 2,096 |
| Aug 12, 2026 | 42,700.00 | 42,920.00 | 42,520.00 | 42,920.00 | 42,920.00 | 0.63% | 5,035 |
| Aug 10, 2026 | 42,880.00 | 43,290.00 | 42,200.00 | 42,650.00 | 42,650.00 | -1.43% | 1,742 |
| Aug 7, 2026 | 43,180.00 | 43,540.00 | 42,880.00 | 43,270.00 | 43,270.00 | 0.09% | 525 |
| Aug 6, 2026 | 43,010.00 | 43,230.00 | 42,740.00 | 43,230.00 | 43,230.00 | 0.51% | 950 |
| Aug 5, 2026 | 42,590.00 | 43,010.00 | 42,590.00 | 43,010.00 | 43,010.00 | 1.90% | 1,993 |
| Aug 4, 2026 | 42,500.00 | 42,690.00 | 42,020.00 | 42,210.00 | 42,210.00 | -0.80% | 1,291 |
| Aug 3, 2026 | 43,080.00 | 43,080.00 | 41,680.00 | 42,550.00 | 42,550.00 | -2.21% | 3,778 |
| Jul 31, 2026 | 43,700.00 | 43,960.00 | 43,010.00 | 43,510.00 | 43,510.00 | -0.09% | 5,413 |
| Jul 30, 2026 | 43,660.00 | 43,700.00 | 43,050.00 | 43,550.00 | 43,550.00 | -2.18% | 2,871 |
| Jul 29, 2026 | 43,850.00 | 44,540.00 | 43,660.00 | 44,520.00 | 44,520.00 | 1.64% | 2,225 |
| Jul 28, 2026 | 44,680.00 | 44,680.00 | 43,540.00 | 43,800.00 | 43,800.00 | -1.66% | 3,485 |
| Jul 27, 2026 | 44,060.00 | 44,540.00 | 43,910.00 | 44,540.00 | 44,540.00 | 1.97% | 1,549 |
| Jul 24, 2026 | 42,770.00 | 43,770.00 | 42,770.00 | 43,680.00 | 43,680.00 | 1.44% | 1,932 |
| Jul 23, 2026 | 43,230.00 | 43,660.00 | 43,060.00 | 43,060.00 | 43,060.00 | -0.65% | 831 |
| Jul 22, 2026 | 43,250.00 | 43,410.00 | 42,890.00 | 43,340.00 | 43,340.00 | 0.91% | 1,469 |
| Jul 21, 2026 | 41,580.00 | 42,950.00 | 41,460.00 | 42,950.00 | 42,950.00 | 4.58% | 1,628 |
| Jul 17, 2026 | 42,090.00 | 42,110.00 | 40,780.00 | 41,070.00 | 41,070.00 | -2.42% | 2,658 |
| Jul 16, 2026 | 42,700.00 | 42,700.00 | 42,090.00 | 42,090.00 | 42,090.00 | -1.70% | 1,390 |
| Jul 15, 2026 | 42,670.00 | 43,090.00 | 42,310.00 | 42,820.00 | 42,820.00 | 1.57% | 5,209 |
| Jul 14, 2026 | 41,870.00 | 42,160.00 | 41,300.00 | 42,160.00 | 42,160.00 | 1.69% | 5,900 |
| Jul 13, 2026 | 42,640.00 | 42,900.00 | 42,500.00 | 42,570.00 | 41,458.00 | -0.26% | 2,088 |
| Jul 10, 2026 | 42,800.00 | 43,210.00 | 42,530.00 | 42,680.00 | 41,565.13 | -0.74% | 1,045 |
| Jul 9, 2026 | 42,820.00 | 43,000.00 | 42,530.00 | 43,000.00 | 41,876.77 | -3.37% | 1,444 |