NEXT FUNDS Ibovespa Linked ETF (TYO:1325)
Japan · Delayed Price · Currency is JPY 297.60
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1325 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 293.00 | 297.60 | 293.00 | 297.60 | 297.60 | 1.57% | 8,700 |
| Sep 17, 2026 | 292.10 | 294.40 | 292.10 | 293.00 | 293.00 | 0.34% | 6,440 |
| Sep 16, 2026 | 289.90 | 293.20 | 289.90 | 292.00 | 292.00 | 0.10% | 22,400 |
| Sep 15, 2026 | 291.80 | 292.50 | 290.30 | 291.70 | 291.70 | -0.68% | 6,250 |
| Sep 14, 2026 | 297.00 | 297.00 | 291.00 | 293.70 | 293.70 | -1.11% | 34,550 |
| Sep 11, 2026 | 297.00 | 297.00 | 295.00 | 297.00 | 297.00 | 2.41% | 27,290 |
| Sep 10, 2026 | 290.00 | 292.80 | 290.00 | 290.00 | 290.00 | -1.39% | 8,110 |
| Sep 9, 2026 | 293.00 | 297.80 | 293.00 | 294.10 | 294.10 | 2.40% | 24,070 |
| Sep 8, 2026 | 292.00 | 292.00 | 286.00 | 287.20 | 287.20 | -2.15% | 22,280 |
| Sep 7, 2026 | 296.00 | 296.00 | 292.00 | 293.50 | 293.50 | -1.81% | 21,150 |
| Sep 4, 2026 | 299.80 | 299.80 | 295.00 | 298.90 | 298.90 | -0.03% | 13,880 |
| Sep 3, 2026 | 297.00 | 302.00 | 295.30 | 299.00 | 299.00 | 2.40% | 63,470 |
| Sep 2, 2026 | 290.00 | 293.00 | 290.00 | 292.00 | 292.00 | 1.39% | 19,920 |
| Sep 1, 2026 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1.77% | 24,960 |
| Aug 31, 2026 | 284.00 | 284.20 | 281.20 | 283.00 | 283.00 | -0.53% | 25,570 |
| Aug 28, 2026 | 284.40 | 284.60 | 283.00 | 284.50 | 284.50 | 0.14% | 1,790 |
| Aug 27, 2026 | 283.00 | 284.10 | 283.00 | 284.10 | 284.10 | 0.28% | 9,590 |
| Aug 26, 2026 | 283.20 | 283.90 | 283.00 | 283.30 | 283.30 | 0.64% | 12,980 |
| Aug 25, 2026 | 282.60 | 283.00 | 279.60 | 281.50 | 281.50 | 0.72% | 13,230 |
| Aug 24, 2026 | 277.00 | 281.00 | 277.00 | 279.50 | 279.50 | 2.57% | 26,220 |
| Aug 21, 2026 | 270.00 | 272.50 | 270.00 | 272.50 | 272.50 | 0.18% | 14,100 |
| Aug 20, 2026 | 271.70 | 273.00 | 271.00 | 272.00 | 272.00 | 0.07% | 8,670 |
| Aug 19, 2026 | 270.90 | 272.00 | 270.40 | 271.80 | 271.80 | 0.33% | 14,180 |
| Aug 18, 2026 | 270.40 | 270.90 | 270.00 | 270.90 | 270.90 | 0.15% | 11,860 |
| Aug 17, 2026 | 270.00 | 270.50 | 268.50 | 270.50 | 270.50 | -0.15% | 20,140 |
| Aug 14, 2026 | 272.30 | 272.30 | 268.70 | 270.90 | 270.90 | -0.07% | 41,990 |
| Aug 13, 2026 | 270.00 | 272.10 | 268.30 | 271.10 | 271.10 | -1.17% | 49,530 |
| Aug 12, 2026 | 277.20 | 277.20 | 270.00 | 274.30 | 274.30 | -3.07% | 124,930 |
| Aug 10, 2026 | 286.00 | 287.90 | 282.00 | 283.00 | 283.00 | -1.32% | 25,380 |
| Aug 7, 2026 | 287.40 | 287.60 | 286.00 | 286.80 | 286.80 | -0.24% | 3,720 |
| Aug 6, 2026 | 288.50 | 288.50 | 286.00 | 287.50 | 287.50 | -0.35% | 8,260 |
| Aug 5, 2026 | 289.90 | 289.90 | 287.00 | 288.50 | 288.50 | -0.52% | 13,830 |
| Aug 4, 2026 | 291.70 | 291.70 | 289.30 | 290.00 | 290.00 | -0.45% | 4,130 |
| Aug 3, 2026 | 291.90 | 291.90 | 288.70 | 291.30 | 291.30 | -1.59% | 9,350 |
| Jul 31, 2026 | 293.70 | 296.90 | 293.70 | 296.00 | 296.00 | 1.54% | 15,300 |
| Jul 30, 2026 | 293.30 | 293.30 | 290.00 | 291.50 | 291.50 | -1.52% | 8,300 |
| Jul 29, 2026 | 294.10 | 297.90 | 294.00 | 296.00 | 296.00 | 0.41% | 17,020 |
| Jul 28, 2026 | 296.80 | 296.80 | 293.00 | 294.80 | 294.80 | -0.51% | 50,130 |
| Jul 27, 2026 | 297.10 | 298.20 | 294.20 | 296.30 | 296.30 | -1.23% | 23,140 |
| Jul 24, 2026 | 301.00 | 301.00 | 298.60 | 300.00 | 300.00 | -0.92% | 8,310 |
| Jul 23, 2026 | 296.80 | 302.80 | 296.80 | 302.80 | 302.80 | 3.70% | 30,590 |
| Jul 22, 2026 | 292.00 | 292.40 | 289.40 | 292.00 | 292.00 | 0.86% | 15,370 |
| Jul 21, 2026 | 291.90 | 291.90 | 286.70 | 289.50 | 289.50 | 1.97% | 6,930 |
| Jul 17, 2026 | 288.30 | 289.00 | 283.10 | 283.90 | 283.90 | -3.17% | 19,500 |
| Jul 16, 2026 | 296.00 | 296.00 | 293.00 | 293.20 | 293.20 | -0.91% | 3,730 |
| Jul 15, 2026 | 296.00 | 296.00 | 295.30 | 295.90 | 295.90 | 0.75% | 1,720 |
| Jul 14, 2026 | 290.00 | 293.70 | 290.00 | 293.70 | 293.70 | -0.37% | 5,470 |
| Jul 13, 2026 | 293.20 | 295.00 | 291.10 | 294.80 | 294.80 | 2.54% | 18,080 |
| Jul 10, 2026 | 288.90 | 288.90 | 285.00 | 287.50 | 287.50 | 1.30% | 5,520 |
| Jul 9, 2026 | 288.10 | 289.70 | 278.70 | 283.80 | 283.80 | -2.00% | 23,830 |