NEXT FUNDS Ibovespa Linked ETF (TYO:1325)
Japan · Delayed Price · Currency is JPY 202.30
0.00 (0.00%)
At close: Jul 31, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 203.20 | 204.60 | 200.50 | 202.00 | - | -0.15% | 21,400 |
| Jul 31, 2025 | 202.30 | 203.90 | 202.00 | 202.30 | - | - | 25,600 |
| Jul 30, 2025 | 204.20 | 205.00 | 201.90 | 202.30 | - | -0.93% | 35,800 |
| Jul 29, 2025 | 206.30 | 206.30 | 203.80 | 204.20 | - | -1.07% | 38,700 |
| Jul 28, 2025 | 206.60 | 207.00 | 205.00 | 206.40 | - | 0.29% | 23,500 |
| Jul 25, 2025 | 206.90 | 207.90 | 205.30 | 205.80 | - | -0.48% | 33,200 |
| Jul 24, 2025 | 206.80 | 206.80 | 206.10 | 206.80 | - | 0.39% | 17,600 |
| Jul 23, 2025 | 205.00 | 206.00 | 204.10 | 206.00 | - | 0.24% | 20,200 |
| Jul 22, 2025 | 205.10 | 205.80 | 204.00 | 205.50 | - | -0.72% | 43,700 |
| Jul 18, 2025 | 205.00 | 208.20 | 205.00 | 207.00 | - | 0.44% | 20,000 |
| Jul 17, 2025 | 205.70 | 206.70 | 204.50 | 206.10 | - | 0.54% | 24,100 |
| Jul 16, 2025 | 206.00 | 206.50 | 204.80 | 205.00 | - | 0.15% | 35,300 |
| Jul 15, 2025 | 205.70 | 206.70 | 203.00 | 204.70 | - | -0.44% | 37,500 |
| Jul 14, 2025 | 207.00 | 207.00 | 203.10 | 205.60 | - | - | 33,700 |
| Jul 11, 2025 | 209.90 | 209.90 | 205.00 | 205.60 | - | 0.78% | 103,600 |
| Jul 10, 2025 | 207.00 | 207.00 | 200.00 | 204.00 | - | -4.72% | 279,700 |
| Jul 9, 2025 | 214.60 | 214.60 | 210.50 | 214.10 | - | 1.90% | 24,500 |
| Jul 8, 2025 | 217.20 | 217.20 | 210.00 | 210.10 | - | -3.67% | 75,700 |
| Jul 7, 2025 | 220.90 | 222.00 | 213.40 | 218.10 | - | -2.07% | 85,900 |
| Jul 4, 2025 | 221.90 | 223.90 | 221.50 | 222.70 | - | 2.16% | 278,900 |
| Jul 3, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | - | -1.36% | 20,000 |
| Jul 2, 2025 | 220.00 | 223.00 | 220.00 | 221.00 | - | 0.45% | 55,800 |
| Jul 1, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | - | 2.28% | 38,800 |
| Jun 30, 2025 | 217.50 | 217.60 | 214.00 | 215.10 | - | 0.51% | 36,700 |
| Jun 27, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | - | -0.33% | 22,300 |
| Jun 26, 2025 | 212.10 | 214.90 | 212.00 | 214.70 | - | -0.42% | 23,500 |
| Jun 25, 2025 | 215.00 | 215.90 | 213.20 | 215.60 | - | -0.65% | 12,500 |
| Jun 24, 2025 | 215.50 | 217.00 | 215.40 | 217.00 | - | 0.79% | 21,500 |
| Jun 23, 2025 | 216.80 | 216.80 | 215.30 | 215.30 | - | -0.83% | 67,200 |
| Jun 20, 2025 | 216.70 | 218.10 | 216.50 | 217.10 | - | -0.69% | 19,600 |
| Jun 19, 2025 | 216.70 | 218.60 | 216.10 | 218.60 | - | 0.28% | 64,700 |
| Jun 18, 2025 | 217.40 | 218.00 | 216.10 | 218.00 | - | 0.09% | 23,800 |
| Jun 17, 2025 | 215.00 | 217.80 | 215.00 | 217.80 | - | 2.59% | 84,500 |
| Jun 16, 2025 | 209.00 | 212.70 | 209.00 | 212.30 | - | 1.24% | 39,400 |
| Jun 13, 2025 | 212.00 | 212.00 | 204.50 | 209.70 | - | -1.08% | 115,400 |
| Jun 12, 2025 | 211.80 | 212.00 | 211.00 | 212.00 | - | 0.71% | 11,400 |
| Jun 11, 2025 | 212.00 | 212.00 | 210.00 | 210.50 | - | -0.19% | 11,300 |
| Jun 10, 2025 | 209.80 | 211.50 | 209.10 | 210.90 | - | 0.91% | 19,600 |
| Jun 9, 2025 | 210.00 | 210.90 | 209.00 | 209.00 | - | -0.05% | 24,400 |
| Jun 6, 2025 | 207.50 | 209.10 | 207.50 | 209.10 | - | 0.82% | 9,500 |
| Jun 5, 2025 | 208.80 | 208.80 | 207.40 | 207.40 | - | -0.77% | 9,500 |
| Jun 4, 2025 | 209.90 | 209.90 | 207.70 | 209.00 | - | 0.48% | 6,800 |
| Jun 3, 2025 | 209.20 | 209.80 | 207.90 | 208.00 | - | 0.24% | 2,800 |
| Jun 2, 2025 | 211.10 | 211.10 | 202.00 | 207.50 | - | -2.49% | 21,900 |
| May 30, 2025 | 213.10 | 213.10 | 212.00 | 212.80 | - | 0.05% | 3,700 |
| May 29, 2025 | 211.00 | 213.20 | 211.00 | 212.70 | - | 0.81% | 21,500 |
| May 28, 2025 | 210.50 | 211.20 | 208.00 | 211.00 | - | 1.64% | 26,800 |
| May 27, 2025 | 209.20 | 209.20 | 207.10 | 207.60 | - | 0.05% | 9,900 |
| May 26, 2025 | 209.20 | 210.90 | 207.50 | 207.50 | - | -0.81% | 18,700 |
| May 23, 2025 | 210.00 | 211.00 | 205.00 | 209.20 | - | -0.52% | 60,100 |