NEXT FUNDS NOMURA Crude Oil Long Index Linked ETF (TYO:1699)
Japan · Delayed Price · Currency is JPY 704.70
+4.70 (0.67%)
At close: Sep 18, 2026
TYO:1699 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 705.20 | 709.00 | 703.40 | 704.70 | 704.70 | 0.67% | 363,340 |
| Sep 17, 2026 | 706.30 | 710.90 | 700.00 | 700.00 | 700.00 | -2.26% | 3,076,910 |
| Sep 16, 2026 | 720.10 | 725.50 | 714.40 | 716.20 | 716.20 | 1.04% | 2,258,050 |
| Sep 15, 2026 | 700.60 | 710.50 | 700.60 | 708.80 | 708.80 | 1.69% | 336,890 |
| Sep 14, 2026 | 699.40 | 704.50 | 694.80 | 697.00 | 697.00 | -0.16% | 1,283,860 |
| Sep 11, 2026 | 706.90 | 711.50 | 693.50 | 698.10 | 698.10 | 4.12% | 940,590 |
| Sep 10, 2026 | 678.50 | 679.00 | 669.70 | 670.50 | 670.50 | 0.77% | 1,393,650 |
| Sep 9, 2026 | 665.80 | 668.80 | 663.00 | 665.40 | 665.40 | 0.83% | 151,980 |
| Sep 8, 2026 | 655.10 | 663.70 | 651.20 | 659.90 | 659.90 | -0.72% | 87,120 |
| Sep 7, 2026 | 661.90 | 666.60 | 657.80 | 664.70 | 664.70 | 2.04% | 210,880 |
| Sep 4, 2026 | 652.10 | 654.80 | 649.20 | 651.40 | 651.40 | -0.40% | 196,270 |
| Sep 3, 2026 | 665.20 | 667.20 | 652.00 | 654.00 | 654.00 | -2.68% | 863,270 |
| Sep 2, 2026 | 674.20 | 682.00 | 670.60 | 672.00 | 672.00 | 2.55% | 315,290 |
| Sep 1, 2026 | 654.00 | 657.50 | 652.40 | 655.30 | 655.30 | 0.51% | 163,430 |
| Aug 31, 2026 | 644.30 | 653.90 | 642.20 | 652.00 | 652.00 | 3.28% | 216,590 |
| Aug 28, 2026 | 634.00 | 634.90 | 630.70 | 631.30 | 631.30 | 1.11% | 57,070 |
| Aug 27, 2026 | 626.70 | 629.50 | 623.90 | 624.40 | 624.40 | 0.71% | 81,960 |
| Aug 26, 2026 | 622.10 | 622.70 | 615.00 | 620.00 | 620.00 | -3.37% | 160,730 |
| Aug 25, 2026 | 647.50 | 653.10 | 641.60 | 641.60 | 641.60 | -1.09% | 59,710 |
| Aug 24, 2026 | 651.80 | 653.20 | 643.80 | 648.70 | 648.70 | -0.84% | 83,640 |
| Aug 21, 2026 | 651.80 | 657.90 | 651.60 | 654.20 | 654.20 | 1.87% | 279,520 |
| Aug 20, 2026 | 640.90 | 643.80 | 638.70 | 642.20 | 642.20 | -1.20% | 75,640 |
| Aug 19, 2026 | 650.40 | 654.00 | 648.80 | 650.00 | 650.00 | -0.08% | 215,200 |
| Aug 18, 2026 | 632.50 | 650.50 | 632.50 | 650.50 | 650.50 | 4.50% | 199,630 |
| Aug 17, 2026 | 623.80 | 627.70 | 620.00 | 622.50 | 622.50 | -0.11% | 50,820 |
| Aug 14, 2026 | 618.80 | 623.20 | 615.70 | 623.20 | 623.20 | -0.54% | 57,010 |
| Aug 13, 2026 | 623.90 | 627.00 | 619.00 | 626.60 | 626.60 | -0.19% | 65,880 |
| Aug 12, 2026 | 624.70 | 632.00 | 624.70 | 627.80 | 627.80 | 6.26% | 253,230 |
| Aug 10, 2026 | 591.20 | 596.10 | 588.80 | 590.80 | 590.80 | 1.29% | 63,980 |
| Aug 7, 2026 | 577.30 | 591.00 | 577.30 | 583.30 | 583.30 | 2.82% | 165,370 |
| Aug 6, 2026 | 564.90 | 570.40 | 562.00 | 567.30 | 567.30 | 0.23% | 109,780 |
| Aug 5, 2026 | 563.80 | 570.10 | 560.10 | 566.00 | 566.00 | -3.94% | 252,340 |
| Aug 4, 2026 | 584.40 | 591.20 | 583.00 | 589.20 | 589.20 | 1.87% | 95,650 |
| Aug 3, 2026 | 588.20 | 588.90 | 576.10 | 578.40 | 578.40 | -3.97% | 253,820 |
| Jul 31, 2026 | 612.00 | 613.70 | 598.90 | 602.30 | 602.30 | -4.55% | 278,500 |
| Jul 30, 2026 | 627.60 | 634.80 | 626.10 | 631.00 | 631.00 | 2.17% | 160,630 |
| Jul 29, 2026 | 618.20 | 625.20 | 614.80 | 617.60 | 617.60 | -0.44% | 158,060 |
| Jul 28, 2026 | 622.70 | 624.40 | 617.50 | 620.30 | 620.30 | -0.74% | 187,440 |
| Jul 27, 2026 | 630.30 | 636.00 | 622.80 | 624.90 | 624.90 | -5.36% | 291,380 |
| Jul 24, 2026 | 665.00 | 667.60 | 659.00 | 660.30 | 660.30 | 1.27% | 323,730 |
| Jul 23, 2026 | 649.00 | 653.30 | 646.40 | 652.00 | 652.00 | 1.09% | 500,540 |
| Jul 22, 2026 | 638.00 | 645.00 | 636.50 | 645.00 | 645.00 | 2.71% | 862,100 |
| Jul 21, 2026 | 629.30 | 629.80 | 624.80 | 628.00 | 628.00 | 3.85% | 744,230 |
| Jul 17, 2026 | 609.40 | 614.40 | 603.00 | 604.70 | 604.70 | -0.69% | 248,440 |
| Jul 16, 2026 | 611.40 | 613.60 | 606.10 | 608.90 | 608.90 | 0.31% | 534,260 |
| Jul 15, 2026 | 616.70 | 616.70 | 605.30 | 607.00 | 607.00 | -1.46% | 924,290 |
| Jul 14, 2026 | 613.70 | 623.90 | 606.70 | 616.00 | 616.00 | 5.01% | 3,215,290 |
| Jul 13, 2026 | 576.00 | 587.40 | 573.90 | 586.60 | 586.60 | 4.71% | 2,044,010 |
| Jul 10, 2026 | 563.70 | 563.90 | 558.50 | 560.20 | 560.20 | -1.72% | 150,980 |
| Jul 9, 2026 | 580.80 | 580.80 | 567.40 | 570.00 | 570.00 | 0.67% | 467,650 |