NEXT FUNDS Bloomberg US Treasury Bond (7-10 year) Index (Unhedged) ETF (TYO:2647)
Japan · Delayed Price · Currency is JPY 5,658.00
+68.00 (1.22%)
At close: Sep 18, 2026
TYO:2647 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,629.00 | 5,658.00 | 5,629.00 | 5,658.00 | 5,658.00 | 1.22% | 437 |
| Sep 17, 2026 | 5,607.00 | 5,607.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.49% | 704 |
| Sep 16, 2026 | 5,581.00 | 5,585.00 | 5,563.00 | 5,563.00 | 5,563.00 | 0.34% | 105 |
| Sep 15, 2026 | 5,552.00 | 5,559.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.09% | 1,788 |
| Sep 14, 2026 | 5,642.00 | 5,642.00 | 5,525.00 | 5,539.00 | 5,539.00 | -0.18% | 1,820 |
| Sep 11, 2026 | 5,551.00 | 5,559.00 | 5,548.00 | 5,549.00 | 5,549.00 | -0.41% | 3,561 |
| Sep 10, 2026 | 5,575.00 | 5,578.00 | 5,566.00 | 5,572.00 | 5,572.00 | -0.05% | 8,400 |
| Sep 9, 2026 | 5,605.00 | 5,605.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.27% | 86 |
| Sep 8, 2026 | 5,775.00 | 5,775.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.50% | 371 |
| Sep 7, 2026 | 5,695.00 | 5,695.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.46% | 153 |
| Sep 4, 2026 | 5,697.00 | 5,712.00 | 5,676.00 | 5,701.00 | 5,701.00 | -0.66% | 4,878 |
| Sep 3, 2026 | 5,876.00 | 5,876.00 | 5,800.00 | 5,800.00 | 5,739.00 | -1.06% | 13,546 |
| Sep 2, 2026 | 5,908.00 | 5,908.00 | 5,860.00 | 5,862.00 | 5,800.35 | -0.24% | 15,716 |
| Sep 1, 2026 | 5,904.00 | 5,904.00 | 5,876.00 | 5,876.00 | 5,814.20 | -0.73% | 439 |
| Aug 31, 2026 | 5,921.00 | 5,921.00 | 5,910.00 | 5,919.00 | 5,856.75 | 0.05% | 138,656 |
| Aug 28, 2026 | 5,912.00 | 5,919.00 | 5,908.00 | 5,916.00 | 5,853.78 | -0.07% | 17,323 |
| Aug 27, 2026 | 5,917.00 | 5,920.00 | 5,917.00 | 5,920.00 | 5,857.74 | 0.29% | 6 |
| Aug 26, 2026 | 5,916.00 | 5,920.00 | 5,903.00 | 5,903.00 | 5,840.92 | 0.25% | 549 |
| Aug 25, 2026 | 5,894.00 | 5,894.00 | 5,885.00 | 5,888.00 | 5,826.07 | 0.12% | 15,221 |
| Aug 24, 2026 | 5,978.00 | 5,978.00 | 5,870.00 | 5,881.00 | 5,819.15 | 0.03% | 230 |
| Aug 21, 2026 | 5,878.00 | 5,892.00 | 5,878.00 | 5,879.00 | 5,817.17 | -0.20% | 30,225 |
| Aug 20, 2026 | 5,883.00 | 5,891.00 | 5,882.00 | 5,891.00 | 5,829.04 | -0.10% | 3,867 |
| Aug 19, 2026 | 5,903.00 | 5,903.00 | 5,897.00 | 5,897.00 | 5,834.98 | 0.02% | 555 |
| Aug 18, 2026 | 5,887.00 | 5,896.00 | 5,887.00 | 5,896.00 | 5,833.99 | 0.03% | 600 |
| Aug 17, 2026 | 5,891.00 | 5,904.00 | 5,887.00 | 5,894.00 | 5,832.01 | -0.34% | 4,167 |
| Aug 14, 2026 | 5,920.00 | 5,920.00 | 5,914.00 | 5,914.00 | 5,851.80 | 0.22% | 462 |
| Aug 13, 2026 | 5,905.00 | 5,905.00 | 5,898.00 | 5,901.00 | 5,838.94 | 0.17% | 57 |
| Aug 12, 2026 | 5,890.00 | 5,893.00 | 5,882.00 | 5,891.00 | 5,829.04 | 0.26% | 13,944 |
| Aug 10, 2026 | 5,847.00 | 5,876.00 | 5,843.00 | 5,876.00 | 5,814.20 | 0.39% | 4,207 |
| Aug 7, 2026 | 5,868.00 | 5,868.00 | 5,850.00 | 5,853.00 | 5,791.44 | 0.07% | 3,851 |
| Aug 6, 2026 | 5,844.00 | 5,858.00 | 5,844.00 | 5,849.00 | 5,787.48 | 0.02% | 3,123 |
| Aug 5, 2026 | 5,855.00 | 5,855.00 | 5,842.00 | 5,848.00 | 5,786.50 | 0.52% | 888 |
| Aug 4, 2026 | 5,818.00 | 5,818.00 | 5,810.00 | 5,818.00 | 5,756.81 | 0.66% | 611 |
| Aug 3, 2026 | 5,831.00 | 5,831.00 | 5,743.00 | 5,780.00 | 5,719.21 | -2.66% | 2,214 |
| Jul 31, 2026 | 5,928.00 | 5,958.00 | 5,924.00 | 5,938.00 | 5,875.55 | -1.44% | 91,283 |
| Jul 30, 2026 | 6,030.00 | 6,037.00 | 6,025.00 | 6,025.00 | 5,961.63 | -0.71% | 13,384 |
| Jul 29, 2026 | 6,050.00 | 6,069.00 | 6,050.00 | 6,068.00 | 6,004.18 | 0.10% | 114 |
| Jul 28, 2026 | 6,052.00 | 6,062.00 | 6,052.00 | 6,062.00 | 5,998.24 | 0.15% | 40,846 |
| Jul 27, 2026 | 6,026.00 | 6,053.00 | 6,026.00 | 6,053.00 | 5,989.34 | 0.46% | 30,074 |
| Jul 24, 2026 | 6,034.00 | 6,034.00 | 6,025.00 | 6,025.00 | 5,961.63 | 0.05% | 3,371 |
| Jul 23, 2026 | 6,021.00 | 6,022.00 | 6,021.00 | 6,022.00 | 5,958.67 | -0.28% | 22 |
| Jul 22, 2026 | 6,038.00 | 6,039.00 | 6,031.00 | 6,039.00 | 5,975.49 | 0.37% | 3,659 |
| Jul 21, 2026 | 6,045.00 | 6,045.00 | 6,017.00 | 6,017.00 | 5,953.72 | -0.46% | 3,261 |
| Jul 17, 2026 | 6,053.00 | 6,053.00 | 6,036.00 | 6,045.00 | 5,981.42 | 0.30% | 314 |
| Jul 16, 2026 | 6,013.00 | 6,029.00 | 6,013.00 | 6,027.00 | 5,963.61 | 0.28% | 211 |
| Jul 15, 2026 | 6,022.00 | 6,022.00 | 6,006.00 | 6,010.00 | 5,946.79 | 0.17% | 3,970 |
| Jul 14, 2026 | 6,105.00 | 6,105.00 | 5,999.00 | 6,000.00 | 5,936.90 | -0.08% | 138 |
| Jul 13, 2026 | 6,007.00 | 6,008.00 | 6,000.00 | 6,005.00 | 5,941.84 | -0.08% | 3,766 |
| Jul 10, 2026 | 6,124.00 | 6,124.00 | 6,010.00 | 6,010.00 | 5,946.79 | -0.23% | 30 |
| Jul 9, 2026 | 6,127.00 | 6,127.00 | 6,022.00 | 6,024.00 | 5,960.64 | -0.05% | 18 |