Tokyo - Delayed Quote
JPY
NEXT FUNDS TOPIX Banks Exchange Traded Fund (1615.T)
718.50
-2.80
(-0.39%)
As of October 30 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
721.10
728.00
709.90
718.50
718.50
11,285,160
Oct 29, 2026
710.00
722.40
708.50
721.30
721.30
5,288,940
Oct 28, 2026
717.90
718.00
700.60
707.40
707.40
1,707,370
Oct 27, 2026
701.30
707.50
694.00
705.50
705.50
3,556,900
Oct 26, 2026
679.50
704.40
679.50
688.30
688.30
1,892,440
Oct 23, 2026
682.00
689.50
663.70
689.50
689.50
7,619,330
Oct 22, 2026
720.20
726.30
701.70
704.90
704.90
2,252,990
Oct 21, 2026
706.50
722.40
706.50
719.80
719.80
3,627,630
Oct 20, 2026
728.20
729.10
702.60
704.40
704.40
3,328,100
Oct 19, 2026
720.00
735.20
713.60
735.20
735.20
1,639,230
Oct 16, 2026
731.50
737.70
727.70
733.20
733.20
3,125,310
Oct 15, 2026
725.00
731.70
717.00
723.00
723.00
11,413,160
Oct 14, 2026
758.00
758.00
737.50
740.00
740.00
2,712,120
Oct 13, 2026
751.80
762.20
749.30
757.70
757.70
7,307,880
Oct 9, 2026
755.10
761.10
740.50
743.60
743.60
5,392,460
Oct 8, 2026
773.60
773.80
754.50
754.50
754.50
5,174,840
Oct 7, 2026
790.50
797.20
778.40
778.40
778.40
3,304,850
Oct 6, 2026
779.60
793.50
779.50
793.50
793.50
4,044,110
Oct 5, 2026
770.90
777.50
764.20
776.70
776.70
2,293,390
Oct 2, 2026
771.40
778.10
765.00
765.00
765.00
2,390,740
Oct 1, 2026
793.70
793.70
770.10
777.60
777.60
3,718,740
Sep 30, 2026
773.00
797.90
772.40
793.70
793.70
4,761,840
Sep 29, 2026
786.50
787.50
771.10
773.70
773.70
1,790,160
Sep 28, 2026
783.40
791.60
780.80
786.50
786.50
2,890,430
Sep 25, 2026
758.10
782.20
758.10
780.70
780.70
4,461,830
Sep 24, 2026
757.70
760.80
749.40
753.00
753.00
3,952,250
Sep 18, 2026
767.20
772.40
752.80
761.00
761.00
3,664,000
Sep 17, 2026
772.30
778.70
764.30
768.80
768.80
3,093,450
Sep 16, 2026
767.50
778.40
766.20
766.90
766.90
2,471,110
Sep 15, 2026
782.00
782.90
762.20
767.90
767.90
3,607,370
Sep 14, 2026
769.50
782.20
762.90
781.10
781.10
4,218,820
Sep 11, 2026
759.20
773.30
749.30
770.30
770.30
8,271,090
Sep 10, 2026
750.90
771.70
750.90
767.60
767.60
3,763,020
Sep 9, 2026
760.00
769.90
755.10
755.70
755.70
3,684,690
Sep 8, 2026
771.70
782.10
762.10
766.40
766.40
3,173,230
Sep 7, 2026
787.00
792.30
776.70
779.80
779.80
2,706,450
Sep 4, 2026
792.00
793.00
773.50
787.10
787.10
4,569,530
Sep 3, 2026
780.60
795.90
777.80
786.00
786.00
8,579,970
Sep 2, 2026
770.40
780.00
769.00
772.80
772.80
2,576,230
Sep 1, 2026
768.10
783.40
762.90
780.70
780.70
3,314,280
Aug 31, 2026
767.90
777.40
757.00
773.00
773.00
3,507,970
Aug 28, 2026
754.10
773.10
753.60
768.90
768.90
3,395,560
Aug 27, 2026
756.90
761.80
749.60
757.40
757.40
2,088,800
Aug 26, 2026
749.20
755.70
744.00
753.00
753.00
3,318,280
Aug 25, 2026
732.00
743.10
732.00
742.00
742.00
1,745,540
Aug 24, 2026
745.90
745.90
729.40
733.20
733.20
1,831,450
Aug 21, 2026
729.20
740.50
725.50
738.50
738.50
2,119,060
Aug 20, 2026
731.90
737.10
720.30
729.50
729.50
4,063,290
Aug 19, 2026
759.50
763.10
732.70
733.20
733.20
6,458,180
Aug 18, 2026
769.00
778.90
767.00
770.30
770.30
2,763,660
Aug 17, 2026
777.00
779.50
763.80
768.50
768.50
5,118,090
Aug 14, 2026
776.70
782.30
765.10
771.80
771.80
3,871,600
Aug 13, 2026
759.40
772.80
755.10
772.20
772.20
4,742,110
Aug 12, 2026
732.70
751.60
732.70
751.60
751.60
5,122,310
Aug 10, 2026
745.10
745.30
726.20
732.20
732.20
2,485,640
Aug 7, 2026
754.00
754.00
741.30
746.30
746.30
1,885,600
Aug 6, 2026
740.70
752.70
738.70
747.50
747.50
3,207,110
Aug 5, 2026
719.10
739.60
709.50
738.30
738.30
4,969,540
Aug 4, 2026
726.80
728.60
716.20
720.10
720.10
3,623,710
Aug 3, 2026
729.70
758.80
703.10
728.70
728.70
8,184,960
Jul 31, 2026
737.90
742.00
721.70
730.00
730.00
4,935,040
Jul 30, 2026
726.70
730.30
716.90
720.00
720.00
6,989,850
Jul 29, 2026
750.00
752.50
725.60
748.40
748.40
6,404,840
Jul 28, 2026
779.90
780.00
747.60
750.90
750.90
7,660,380
Jul 27, 2026
775.00
784.20
770.80
782.00
782.00
5,916,920
Jul 24, 2026
764.30
776.70
760.30
774.00
774.00
4,698,560
Jul 23, 2026
759.20
778.90
757.00
774.60
774.60
5,826,330
Jul 22, 2026
752.00
766.50
746.50
760.50
760.50
4,323,350
Jul 21, 2026
725.60
744.80
717.90
744.80
744.80
7,163,610
Jul 17, 2026
752.20
753.00
704.50
719.00
719.00
9,634,300
Jul 16, 2026
763.00
767.00
732.80
755.00
755.00
12,095,970
Jul 15, 2026
20.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
761.40
768.40
751.90
765.40
765.40
7,203,740
Jul 14, 2026
749.40
755.50
734.10
750.20
729.30
18,066,370
Jul 13, 2026
760.10
772.70
759.20
762.90
741.65
10,080,900
Jul 10, 2026
759.30
763.90
746.70
754.00
732.99
3,663,810
Jul 9, 2026
748.90
751.20
742.30
749.30
728.43
5,083,040
Jul 8, 2026
756.90
761.30
747.20
755.10
734.06
8,277,190
Jul 7, 2026
753.70
770.50
751.70
752.10
731.15
24,730,040
Jul 6, 2026
732.00
744.00
729.40
744.00
723.27
5,926,890
Jul 3, 2026
730.10
733.90
722.50
732.00
711.61
6,055,850
Jul 2, 2026
723.70
728.50
714.80
722.80
702.66
7,677,780
Jul 1, 2026
700.30
712.30
700.30
710.10
690.32
4,189,450
Jun 30, 2026
705.90
708.30
700.10
701.00
681.47
3,618,230
Jun 29, 2026
706.20
710.30
693.40
700.00
680.50
4,095,460
Jun 26, 2026
698.70
708.10
696.80
702.10
682.54
3,660,320
Jun 25, 2026
706.20
707.50
695.60
701.10
681.57
4,707,650
Jun 24, 2026
715.10
716.10
694.50
702.60
683.03
5,912,080
Jun 23, 2026
724.20
726.90
710.70
710.70
690.90
5,616,240
Jun 22, 2026
709.80
727.10
707.10
723.60
703.44
1,881,830
Jun 19, 2026
736.00
736.20
709.00
716.10
696.15
4,761,240
Jun 18, 2026
719.40
736.20
719.40
734.70
714.23
7,397,780
Jun 17, 2026
712.90
721.40
710.50
711.70
691.87
4,757,360
Jun 16, 2026
708.30
708.30
697.60
706.80
687.11
3,820,170
Jun 15, 2026
712.00
728.90
710.70
713.50
693.62
6,560,720
Jun 12, 2026
692.60
703.20
691.10
696.90
677.48
5,930,130
Jun 11, 2026
680.50
684.70
673.50
682.60
663.58
26,251,790
Jun 10, 2026
702.90
715.00
690.20
694.50
675.15
6,754,190
Jun 9, 2026
691.80
701.40
688.20
696.10
676.71
7,461,180
Jun 8, 2026
684.20
691.00
674.20
685.50
666.40
5,668,660
Jun 5, 2026
700.00
710.00
692.30
692.70
673.40
10,142,380
Jun 4, 2026
682.10
695.10
668.10
684.50
665.43
3,737,300
Jun 3, 2026
667.80
683.80
666.60
679.50
660.57
2,513,650
Jun 2, 2026
654.70
662.20
642.20
662.10
643.65
2,344,200
Jun 1, 2026
653.10
661.60
648.90
655.00
636.75
1,688,350
May 29, 2026
658.10
665.50
653.70
656.10
637.82
1,927,040
May 28, 2026
660.00
660.10
648.00
655.00
636.75
2,187,410
May 27, 2026
670.80
670.80
660.80
662.70
644.24
2,149,580
May 26, 2026
670.00
677.90
663.90
671.00
652.31
1,583,120
May 25, 2026
676.60
679.10
667.60
673.20
654.45
3,357,160
May 22, 2026
681.50
685.50
673.00
676.80
657.94
2,379,180
May 21, 2026
675.20
686.60
674.40
676.00
657.17
5,291,510
May 20, 2026
676.70
679.90
654.50
660.80
642.39
4,138,140
May 19, 2026
652.00
665.90
652.00
664.20
645.70
4,845,000
May 18, 2026
644.10
650.60
639.90
643.60
625.67
2,324,340
May 15, 2026
645.50
653.80
634.30
639.70
621.88
2,681,170
May 14, 2026
647.10
647.90
639.70
640.00
622.17
2,124,100
May 13, 2026
642.70
650.30
638.70
647.20
629.17
2,176,880
May 12, 2026
638.10
644.30
631.20
640.80
622.95
2,167,090
May 11, 2026
626.00
634.30
623.30
628.10
610.60
1,640,250
May 8, 2026
626.40
626.60
613.80
622.60
605.25
4,189,160
May 7, 2026
634.60
640.30
625.50
633.00
615.37
2,733,730
May 1, 2026
616.60
620.80
607.00
614.50
597.38
2,146,000
Apr 30, 2026
622.70
627.60
611.10
618.80
601.56
5,194,510
Apr 28, 2026
609.00
634.40
608.00
632.70
615.07
6,329,720
Apr 27, 2026
598.50
606.70
587.80
602.60
585.81
3,427,840
Apr 24, 2026
602.00
603.10
592.50
599.30
582.60
1,695,970
Apr 23, 2026
605.10
607.70
594.20
599.10
582.41
4,315,880
Apr 22, 2026
613.10
615.40
603.70
610.00
593.01
2,848,180
Apr 21, 2026
629.00
629.10
614.80
616.80
599.62
2,682,370
Apr 20, 2026
635.20
636.00
626.70
628.40
610.89
3,304,870
Apr 17, 2026
637.40
638.70
626.10
632.20
614.59
3,130,770
Apr 16, 2026
644.90
647.30
640.00
641.90
624.02
4,987,660
Apr 15, 2026
635.90
644.30
633.80
641.80
623.92
5,391,970
Apr 14, 2026
634.50
634.50
623.00
626.00
608.56
3,664,640
Apr 13, 2026
627.30
634.50
621.60
624.50
607.10
3,826,660
Apr 10, 2026
628.90
633.80
625.90
626.80
609.34
2,431,690
Apr 9, 2026
636.90
638.50
623.30
623.90
606.52
4,239,710
Apr 8, 2026
641.20
642.40
629.80
634.00
616.34
5,617,630
Apr 7, 2026
610.00
617.10
609.30
612.40
595.34
2,758,600
Apr 6, 2026
607.70
613.30
604.20
605.10
588.24
1,020,750
Apr 3, 2026
609.50
611.20
600.70
601.80
585.03
1,297,890
Apr 2, 2026
621.70
623.00
598.60
602.30
585.52
4,844,030
Apr 1, 2026
596.40
615.30
592.00
596.30
579.69
5,829,460
Mar 31, 2026
564.50
586.20
563.00
573.50
557.52
4,981,110
Mar 30, 2026
567.80
586.50
562.70
574.50
558.49
3,298,870
Mar 27, 2026
579.10
590.50
578.30
587.80
571.42
4,951,540
Mar 26, 2026
592.20
594.00
577.70
584.30
568.02
2,086,030
Mar 25, 2026
573.70
593.20
573.70
585.00
568.70
4,197,510
Mar 24, 2026
567.40
571.60
561.00
563.70
548.00
1,476,460
Mar 23, 2026
554.60
556.60
544.00
551.50
536.14
4,615,360
Mar 19, 2026
574.50
579.00
571.40
574.60
558.59
3,313,650
Mar 18, 2026
578.00
587.30
576.50
582.20
565.98
3,083,650
Mar 17, 2026
573.50
579.70
564.90
565.00
549.26
1,618,860
Mar 16, 2026
564.80
569.60
560.30
566.00
550.23
5,367,700
Mar 13, 2026
558.30
571.80
558.00
568.00
552.18
2,726,720
Mar 12, 2026
583.80
583.90
563.10
573.70
557.72
3,441,940
Mar 11, 2026
595.80
600.80
585.50
585.50
569.19
2,987,320
Mar 10, 2026
585.50
596.20
581.70
590.40
573.95
3,262,220
Mar 9, 2026
559.50
576.30
554.00
574.20
558.20
6,185,400
Mar 6, 2026
583.70
599.50
582.50
599.50
582.80
20,865,760
Mar 5, 2026
603.40
607.20
589.50
600.00
583.28
28,877,100
Mar 4, 2026
578.00
593.70
559.10
564.00
548.29
10,903,860
Mar 3, 2026
615.10
622.70
603.00
603.00
586.20
5,594,470
Mar 2, 2026
614.10
631.90
606.40
631.90
614.30
5,142,420
Feb 27, 2026
636.70
647.90
632.40
647.90
629.85
2,033,610
Feb 26, 2026
625.30
639.70
625.30
635.90
618.18
3,851,200
Feb 25, 2026
630.70
630.70
610.20
621.70
604.38
4,726,560
Feb 24, 2026
641.50
642.70
629.10
633.60
615.95
12,001,060
Feb 20, 2026
650.60
650.90
643.70
647.80
629.75
12,465,840
Feb 19, 2026
645.80
659.10
636.00
659.10
640.74
2,924,050
Feb 18, 2026
639.30
649.80
636.00
639.50
621.68
5,588,440
Feb 17, 2026
640.90
646.30
629.30
629.30
611.77
6,585,710
Feb 16, 2026
662.40
662.60
640.80
642.90
624.99
6,853,480
Feb 13, 2026
670.60
674.90
665.40
666.20
647.64
2,144,700
Feb 12, 2026
669.60
683.50
664.40
680.10
661.15
5,584,050
Feb 10, 2026
661.20
671.90
660.00
670.00
651.33
6,240,020
Feb 9, 2026
663.00
665.00
648.60
653.60
635.39
5,588,090
Feb 6, 2026
619.10
643.00
613.50
643.00
625.09
4,052,320
Feb 5, 2026
628.00
633.20
620.40
626.20
608.75
2,780,800
Feb 4, 2026
614.70
627.10
608.00
626.90
609.44
3,123,830
Feb 3, 2026
600.00
612.20
598.10
610.60
593.59
3,446,200
Feb 2, 2026
605.00
606.10
583.50
585.00
568.70
3,286,250
Jan 30, 2026
591.70
598.30
588.60
598.30
581.63
1,523,740
Jan 29, 2026
586.00
592.50
579.90
590.90
574.44
4,135,450
Jan 28, 2026
584.70
586.40
579.20
583.80
567.54
2,245,520
Jan 27, 2026
579.90
587.50
575.40
585.40
569.09
4,023,400
Jan 26, 2026
590.00
593.40
580.00
581.00
564.81
6,965,840
Jan 23, 2026
592.90
603.00
592.70
600.00
583.28
2,980,670
Jan 22, 2026
599.30
600.50
589.70
592.90
576.38
3,184,730
Jan 21, 2026
598.60
598.60
586.30
587.40
571.04
8,865,330
Jan 20, 2026
609.80
610.40
603.70
607.50
590.58
1,973,540
Jan 19, 2026
614.70
614.80
603.70
611.00
593.98
2,961,100
Jan 16, 2026
611.70
616.90
609.30
613.90
596.80
2,815,800
Jan 15, 2026
595.20
611.10
595.10
609.70
592.71
4,095,580
Jan 14, 2026
587.90
595.00
581.50
595.00
578.42
5,838,210
Jan 13, 2026
580.00
581.80
573.70
580.20
564.04
8,826,350
Jan 9, 2026
554.80
562.90
552.00
560.00
544.40
4,397,200
Jan 8, 2026
550.60
552.90
545.20
548.60
533.32
3,369,900
Jan 7, 2026
556.60
559.70
552.40
559.70
544.11
11,612,120
Jan 6, 2026
547.00
558.00
547.00
557.30
541.77
6,129,950
Jan 5, 2026
534.00
541.20
534.00
540.50
525.44
2,337,630
Dec 30, 2025
529.90
532.60
527.10
528.20
513.48
2,098,390
Dec 29, 2025
528.50
532.40
525.10
531.20
516.40
2,139,150
Dec 26, 2025
530.00
530.00
525.00
526.90
512.22
1,735,890
Dec 25, 2025
530.00
530.00
524.50
528.30
513.58
1,438,420
Dec 24, 2025
532.00
535.40
526.20
527.90
513.19
1,508,800
Dec 23, 2025
529.80
534.50
528.00
532.00
517.18
1,346,110
Dec 22, 2025
531.10
532.50
525.60
525.60
510.96
2,543,050
Dec 19, 2025
517.20
525.40
515.80
522.40
507.85
2,564,420
Dec 18, 2025
515.80
520.40
514.10
515.00
500.65
3,816,560
Dec 17, 2025
519.50
521.70
513.30
519.90
505.42
5,575,520
Dec 16, 2025
537.50
537.70
519.90
520.60
506.10
4,638,720
Dec 15, 2025
528.80
535.80
527.50
534.90
520.00
4,260,660
Dec 12, 2025
517.30
526.10
515.00
525.50
510.86
3,921,690
Dec 11, 2025
521.40
522.30
511.80
513.20
498.90
2,166,860
Dec 10, 2025
516.00
517.70
512.80
515.70
501.33
1,423,990
Dec 9, 2025
520.60
522.30
517.30
517.30
502.89
5,875,710
Dec 8, 2025
521.90
522.70
517.50
519.50
505.03
2,228,290
Dec 5, 2025
520.20
523.70
514.80
520.70
506.19
2,931,600
Dec 4, 2025
511.30
522.00
509.10
522.00
507.46
4,308,220
Dec 3, 2025
519.40
519.40
509.80
511.90
497.64
2,466,140
Dec 2, 2025
517.90
522.80
513.00
518.90
504.44
5,089,030
Dec 1, 2025
509.00
518.00
508.40
510.40
496.18
7,116,470
Nov 28, 2025
502.10
506.70
500.90
505.50
491.42
1,464,370
Nov 27, 2025
506.80
511.40
502.20
503.00
488.99
1,793,380
Nov 26, 2025
491.40
503.30
490.80
501.60
487.63
8,828,330
Nov 25, 2025
490.90
491.90
482.10
487.20
473.63
3,347,200
Nov 21, 2025
475.50
486.80
475.00
485.00
471.49
4,836,310
Nov 20, 2025
486.50
486.50
480.10
480.10
466.72
2,192,510
Nov 19, 2025
476.40
481.60
471.00
473.20
460.02
2,321,370
Nov 18, 2025
485.00
487.50
474.60
474.90
461.67
1,937,590
Nov 17, 2025
492.00
496.60
486.90
490.70
477.03
2,388,730
Nov 14, 2025
482.10
490.90
482.10
487.00
473.43
4,595,690
Nov 13, 2025
485.40
490.90
485.30
487.70
474.11
5,037,970
Nov 12, 2025
472.00
481.50
472.00
479.80
466.43
2,295,630
Nov 11, 2025
474.80
476.00
467.70
470.00
456.91
2,157,420
Nov 10, 2025
470.40
473.00
469.20
471.20
458.07
1,538,180
Nov 7, 2025
469.50
471.60
463.80
467.80
454.77
1,910,110
Nov 6, 2025
466.10
474.10
466.10
472.70
459.53
1,629,700
Nov 5, 2025
465.70
466.80
451.20
464.10
451.17
4,042,570
Nov 4, 2025
468.20
473.50
449.60
469.10
456.03
2,542,870
