NEXT FUNDS Ibovespa Linked ETF (TYO:1325)
Japan · Delayed Price · Currency is JPY 322.50
+11.50 (3.70%)
Last updated: Apr 1, 2026, 2:29 PM JST
TYO:1325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 318.00 | 327.00 | 318.00 | 324.00 | 324.00 | 4.18% | 144,320 |
| Mar 31, 2026 | 303.00 | 311.90 | 303.00 | 311.00 | 311.00 | 1.63% | 32,960 |
| Mar 30, 2026 | 301.00 | 306.30 | 300.10 | 306.00 | 306.00 | -0.29% | 54,860 |
| Mar 27, 2026 | 306.10 | 309.80 | 306.00 | 306.90 | 306.90 | -1.10% | 16,350 |
| Mar 26, 2026 | 309.90 | 312.00 | 298.10 | 310.30 | 310.30 | 1.01% | 79,000 |
| Mar 25, 2026 | 305.50 | 308.90 | 305.10 | 307.20 | 307.20 | 2.40% | 24,850 |
| Mar 24, 2026 | 295.40 | 304.00 | 294.70 | 300.00 | 300.00 | 3.63% | 117,950 |
| Mar 23, 2026 | 295.10 | 295.40 | 288.10 | 289.50 | 289.50 | -4.27% | 57,360 |
| Mar 19, 2026 | 304.70 | 305.00 | 301.10 | 302.40 | 302.40 | -2.14% | 17,900 |
| Mar 18, 2026 | 308.60 | 309.00 | 304.00 | 309.00 | 309.00 | 1.34% | 32,660 |
| Mar 17, 2026 | 301.20 | 305.80 | 300.00 | 304.90 | 304.90 | 2.21% | 29,010 |
| Mar 16, 2026 | 299.00 | 299.40 | 297.10 | 298.30 | 298.30 | -1.23% | 30,770 |
| Mar 13, 2026 | 298.00 | 302.30 | 297.30 | 302.00 | 302.00 | -3.24% | 253,230 |
| Mar 12, 2026 | 320.00 | 320.00 | 302.00 | 312.10 | 312.10 | -1.42% | 47,480 |
| Mar 11, 2026 | 310.00 | 317.00 | 310.00 | 316.60 | 316.60 | 3.16% | 42,260 |
| Mar 10, 2026 | 304.00 | 309.40 | 304.00 | 306.90 | 306.90 | 4.35% | 22,620 |
| Mar 9, 2026 | 297.00 | 299.50 | 289.00 | 294.10 | 294.10 | -3.57% | 110,920 |
| Mar 6, 2026 | 303.00 | 305.90 | 300.60 | 305.00 | 305.00 | -1.26% | 46,810 |
| Mar 5, 2026 | 314.50 | 317.00 | 304.00 | 308.90 | 308.90 | 2.28% | 109,050 |
| Mar 4, 2026 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | -5.03% | 145,740 |
| Mar 3, 2026 | 318.10 | 322.00 | 317.00 | 318.00 | 318.00 | 0.32% | 73,440 |
| Mar 2, 2026 | 318.00 | 321.00 | 315.80 | 317.00 | 317.00 | -1.83% | 108,000 |
| Feb 27, 2026 | 323.00 | 328.00 | 320.90 | 322.90 | 322.90 | -0.34% | 78,200 |
| Feb 26, 2026 | 327.00 | 327.00 | 322.10 | 324.00 | 324.00 | -0.61% | 97,730 |
| Feb 25, 2026 | 320.00 | 330.90 | 320.00 | 326.00 | 326.00 | 3.20% | 106,420 |
| Feb 24, 2026 | 310.00 | 323.00 | 310.00 | 315.90 | 315.90 | 2.30% | 183,230 |
| Feb 20, 2026 | 308.00 | 308.80 | 306.80 | 308.80 | 308.80 | 1.85% | 61,800 |
| Feb 19, 2026 | 301.20 | 304.90 | 301.00 | 303.20 | 303.20 | 0.46% | 62,560 |
| Feb 18, 2026 | 299.30 | 301.80 | 297.90 | 301.80 | 301.80 | 0.84% | 29,070 |
| Feb 17, 2026 | 301.00 | 301.90 | 298.00 | 299.30 | 299.30 | -0.89% | 21,120 |
| Feb 16, 2026 | 305.90 | 306.00 | 301.00 | 302.00 | 302.00 | -1.27% | 44,740 |
| Feb 13, 2026 | 305.50 | 308.00 | 304.00 | 305.90 | 305.90 | -0.87% | 61,080 |
| Feb 12, 2026 | 307.10 | 311.60 | 307.00 | 308.60 | 308.60 | 0.82% | 80,980 |
| Feb 10, 2026 | 305.00 | 307.70 | 305.00 | 306.10 | 306.10 | 1.29% | 47,890 |
| Feb 9, 2026 | 304.00 | 304.80 | 302.00 | 302.20 | 302.20 | 0.80% | 44,880 |
| Feb 6, 2026 | 297.00 | 300.00 | 295.00 | 299.80 | 299.80 | -1.70% | 80,790 |
| Feb 5, 2026 | 307.00 | 308.00 | 302.70 | 305.00 | 305.00 | -0.94% | 43,270 |
| Feb 4, 2026 | 303.00 | 308.00 | 303.00 | 307.90 | 307.90 | 2.63% | 46,150 |
| Feb 3, 2026 | 298.00 | 301.30 | 298.00 | 300.00 | 300.00 | 4.17% | 73,440 |
| Feb 2, 2026 | 291.40 | 297.20 | 288.00 | 288.00 | 288.00 | -3.78% | 131,870 |
| Jan 30, 2026 | 308.00 | 308.00 | 297.00 | 299.30 | 299.30 | -3.30% | 171,870 |
| Jan 29, 2026 | 305.60 | 309.50 | 302.10 | 309.50 | 309.50 | 2.96% | 358,360 |
| Jan 28, 2026 | 297.90 | 301.80 | 294.30 | 300.60 | 300.60 | 3.37% | 147,770 |
| Jan 27, 2026 | 291.00 | 292.00 | 288.40 | 290.80 | 290.80 | -0.03% | 34,810 |
| Jan 26, 2026 | 293.00 | 293.00 | 288.00 | 290.90 | 290.90 | -0.72% | 88,320 |
| Jan 23, 2026 | 283.00 | 293.00 | 283.00 | 293.00 | 293.00 | 2.99% | 103,470 |
| Jan 22, 2026 | 280.00 | 285.80 | 280.00 | 284.50 | 284.50 | 4.75% | 106,290 |
| Jan 21, 2026 | 272.00 | 272.00 | 268.90 | 271.60 | 271.60 | 0.59% | 63,970 |
| Jan 20, 2026 | 268.60 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | 15,850 |
| Jan 19, 2026 | 271.50 | 271.50 | 266.20 | 268.00 | 268.00 | -1.47% | 51,260 |