NEXT FUNDS TOPIX-17 Real Estate ETF (TYO:1633)
Japan · Delayed Price · Currency is JPY 46,200
+10 (0.02%)
Last updated: Sep 3, 2025, 10:50 AM JST
TYO:1633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 46,190.00 | 46,350.00 | 46,090.00 | 46,200.00 | - | 0.02% | 167 |
| Sep 2, 2025 | 45,770.00 | 46,400.00 | 45,770.00 | 46,190.00 | - | 0.46% | 86 |
| Sep 1, 2025 | 45,940.00 | 46,200.00 | 45,600.00 | 45,980.00 | - | -0.09% | 45 |
| Aug 29, 2025 | 46,210.00 | 46,210.00 | 45,930.00 | 46,020.00 | - | -0.71% | 152 |
| Aug 28, 2025 | 46,220.00 | 46,400.00 | 46,110.00 | 46,350.00 | - | 0.28% | 93 |
| Aug 27, 2025 | 46,010.00 | 46,220.00 | 45,870.00 | 46,220.00 | - | 0.39% | 47 |
| Aug 26, 2025 | 46,420.00 | 46,420.00 | 45,960.00 | 46,040.00 | - | -1.31% | 263 |
| Aug 25, 2025 | 47,100.00 | 47,100.00 | 46,390.00 | 46,650.00 | - | -0.02% | 205 |
| Aug 22, 2025 | 46,840.00 | 46,840.00 | 46,450.00 | 46,660.00 | - | - | 214 |
| Aug 21, 2025 | 46,810.00 | 46,890.00 | 46,440.00 | 46,660.00 | - | -0.64% | 188 |
| Aug 20, 2025 | 47,150.00 | 47,280.00 | 46,820.00 | 46,960.00 | - | 0.23% | 159 |
| Aug 19, 2025 | 46,050.00 | 46,930.00 | 46,050.00 | 46,850.00 | - | 1.89% | 424 |
| Aug 18, 2025 | 45,870.00 | 46,070.00 | 45,600.00 | 45,980.00 | - | 0.33% | 174 |
| Aug 15, 2025 | 45,500.00 | 45,830.00 | 45,400.00 | 45,830.00 | - | 1.30% | 221 |
| Aug 14, 2025 | 45,690.00 | 45,690.00 | 45,240.00 | 45,240.00 | - | -1.35% | 141 |
| Aug 13, 2025 | 45,760.00 | 46,070.00 | 45,620.00 | 45,860.00 | - | 0.31% | 163 |
| Aug 12, 2025 | 45,640.00 | 46,080.00 | 45,340.00 | 45,720.00 | - | 0.93% | 1,523 |
| Aug 8, 2025 | 44,180.00 | 45,300.00 | 44,180.00 | 45,300.00 | - | 2.54% | 608 |
| Aug 7, 2025 | 44,350.00 | 44,500.00 | 44,000.00 | 44,180.00 | - | 0.57% | 875 |
| Aug 6, 2025 | 43,170.00 | 44,430.00 | 43,170.00 | 43,930.00 | - | 2.74% | 1,947 |
| Aug 5, 2025 | 42,750.00 | 42,870.00 | 42,560.00 | 42,760.00 | - | 0.21% | 196 |
| Aug 4, 2025 | 42,140.00 | 42,670.00 | 42,080.00 | 42,670.00 | - | 0.49% | 493 |
| Aug 1, 2025 | 41,740.00 | 42,500.00 | 41,740.00 | 42,460.00 | - | 2.78% | 159 |
| Jul 31, 2025 | 41,590.00 | 41,590.00 | 41,290.00 | 41,310.00 | - | 0.02% | 85 |
| Jul 30, 2025 | 40,990.00 | 41,300.00 | 40,910.00 | 41,300.00 | - | 1.10% | 462 |
| Jul 29, 2025 | 41,000.00 | 41,000.00 | 40,800.00 | 40,850.00 | - | -0.83% | 89 |
| Jul 28, 2025 | 41,370.00 | 41,620.00 | 41,150.00 | 41,190.00 | - | -0.02% | 409 |
| Jul 25, 2025 | 41,160.00 | 41,290.00 | 40,710.00 | 41,200.00 | - | 0.27% | 240 |
| Jul 24, 2025 | 41,380.00 | 41,430.00 | 41,090.00 | 41,090.00 | - | 0.10% | 102 |
| Jul 23, 2025 | 40,810.00 | 41,120.00 | 40,640.00 | 41,050.00 | - | 2.17% | 201 |
| Jul 22, 2025 | 40,450.00 | 40,450.00 | 39,980.00 | 40,180.00 | - | 0.07% | 250 |
| Jul 18, 2025 | 40,880.00 | 40,880.00 | 40,150.00 | 40,150.00 | - | -1.67% | 659 |
| Jul 17, 2025 | 40,420.00 | 40,830.00 | 40,420.00 | 40,830.00 | - | 0.84% | 67 |
| Jul 16, 2025 | 41,060.00 | 41,060.00 | 40,430.00 | 40,490.00 | - | -1.56% | 829 |
| Jul 15, 2025 | 42,220.00 | 42,220.00 | 41,030.00 | 41,130.00 | - | -0.94% | 132 |
| Jul 14, 2025 | 41,180.00 | 41,650.00 | 41,110.00 | 41,520.00 | - | -1.98% | 916 |
| Jul 11, 2025 | 42,410.00 | 42,600.00 | 42,360.00 | 42,360.00 | - | 0.17% | 137 |
| Jul 10, 2025 | 42,810.00 | 42,810.00 | 42,170.00 | 42,290.00 | - | -0.31% | 59 |
| Jul 9, 2025 | 42,040.00 | 42,430.00 | 42,040.00 | 42,420.00 | - | 1.10% | 36 |
| Jul 8, 2025 | 42,100.00 | 42,100.00 | 41,770.00 | 41,960.00 | - | -0.31% | 586 |
| Jul 7, 2025 | 42,290.00 | 42,420.00 | 42,090.00 | 42,090.00 | - | -0.17% | 24 |
| Jul 4, 2025 | 42,390.00 | 42,660.00 | 42,160.00 | 42,160.00 | - | -0.92% | 131 |
| Jul 3, 2025 | 42,680.00 | 42,680.00 | 42,480.00 | 42,550.00 | - | -0.58% | 38 |
| Jul 2, 2025 | 42,310.00 | 42,800.00 | 41,910.00 | 42,800.00 | - | 1.54% | 227 |
| Jul 1, 2025 | 42,390.00 | 42,390.00 | 41,960.00 | 42,150.00 | - | 0.09% | 81 |
| Jun 30, 2025 | 42,390.00 | 42,860.00 | 42,110.00 | 42,110.00 | - | 0.36% | 774 |
| Jun 27, 2025 | 42,070.00 | 42,300.00 | 41,930.00 | 41,960.00 | - | 0.26% | 1,735 |
| Jun 26, 2025 | 41,480.00 | 41,940.00 | 41,470.00 | 41,850.00 | - | 0.46% | 398 |
| Jun 25, 2025 | 42,110.00 | 42,110.00 | 41,660.00 | 41,660.00 | - | -0.81% | 48 |
| Jun 24, 2025 | 42,870.00 | 42,900.00 | 42,000.00 | 42,000.00 | - | -1.62% | 252 |