NEXT FUNDS International Bond FTSE World Government Bond Index (ex Japan Unhedged) ETF (TYO:2511)
Japan · Delayed Price · Currency is JPY 1,135.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,125.00 | 1,135.00 | 1,124.50 | 1,135.00 | 1,135.00 | 1.20% | 137,360 |
| Sep 17, 2026 | 1,122.00 | 1,125.00 | 1,121.50 | 1,121.50 | 1,121.50 | 0.13% | 60,710 |
| Sep 16, 2026 | 1,118.00 | 1,123.50 | 1,118.00 | 1,120.00 | 1,120.00 | 0.13% | 19,680 |
| Sep 15, 2026 | 1,113.00 | 1,118.50 | 1,113.00 | 1,118.50 | 1,118.50 | 0.45% | 393,550 |
| Sep 14, 2026 | 1,115.00 | 1,115.00 | 1,108.50 | 1,113.50 | 1,113.50 | -0.49% | 108,490 |
| Sep 11, 2026 | 1,121.00 | 1,121.00 | 1,114.50 | 1,119.00 | 1,119.00 | -0.09% | 889,180 |
| Sep 10, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.22% | 244,020 |
| Sep 9, 2026 | 1,118.00 | 1,122.00 | 1,116.00 | 1,117.50 | 1,117.50 | -0.31% | 22,790 |
| Sep 8, 2026 | 1,131.00 | 1,131.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.36% | 1,147,890 |
| Sep 7, 2026 | 1,142.00 | 1,155.50 | 1,136.50 | 1,136.50 | 1,136.50 | -0.53% | 501,320 |
| Sep 4, 2026 | 1,147.00 | 1,154.00 | 1,130.50 | 1,142.50 | 1,142.50 | -0.58% | 860,070 |
| Sep 3, 2026 | 1,182.00 | 1,183.00 | 1,165.00 | 1,168.50 | 1,149.20 | -1.14% | 123,600 |
| Sep 2, 2026 | 1,182.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,162.48 | -0.38% | 59,630 |
| Sep 1, 2026 | 1,193.00 | 1,193.00 | 1,186.50 | 1,186.50 | 1,166.90 | -0.13% | 129,680 |
| Aug 31, 2026 | 1,190.00 | 1,191.00 | 1,187.00 | 1,188.00 | 1,168.38 | -0.17% | 92,830 |
| Aug 28, 2026 | 1,186.00 | 1,190.50 | 1,186.00 | 1,190.00 | 1,170.34 | 0.34% | 13,260 |
| Aug 27, 2026 | 1,185.00 | 1,189.50 | 1,185.00 | 1,186.00 | 1,166.41 | 0.04% | 189,950 |
| Aug 26, 2026 | 1,188.50 | 1,190.00 | 1,185.50 | 1,185.50 | 1,165.92 | 0.13% | 71,970 |
| Aug 25, 2026 | 1,188.00 | 1,188.00 | 1,184.00 | 1,184.00 | 1,164.44 | -0.21% | 17,930 |
| Aug 24, 2026 | 1,187.00 | 1,187.00 | 1,182.50 | 1,186.50 | 1,166.90 | -0.13% | 84,700 |
| Aug 21, 2026 | 1,184.50 | 1,189.00 | 1,184.00 | 1,188.00 | 1,168.38 | 0.42% | 37,930 |
| Aug 20, 2026 | 1,180.50 | 1,183.50 | 1,180.00 | 1,183.00 | 1,163.46 | - | 27,670 |
| Aug 19, 2026 | 1,180.50 | 1,184.50 | 1,179.50 | 1,183.00 | 1,163.46 | -0.25% | 92,080 |
| Aug 18, 2026 | 1,184.00 | 1,186.00 | 1,182.00 | 1,186.00 | 1,166.41 | 0.17% | 28,730 |
| Aug 17, 2026 | 1,180.50 | 1,184.00 | 1,180.50 | 1,184.00 | 1,164.44 | -0.13% | 68,650 |
| Aug 14, 2026 | 1,187.00 | 1,187.00 | 1,183.00 | 1,185.50 | 1,165.92 | 0.13% | 29,150 |
| Aug 13, 2026 | 1,184.00 | 1,185.50 | 1,182.00 | 1,184.00 | 1,164.44 | -0.08% | 36,870 |
| Aug 12, 2026 | 1,186.00 | 1,186.00 | 1,180.50 | 1,185.00 | 1,165.43 | 0.55% | 11,610 |
| Aug 10, 2026 | 1,176.00 | 1,178.50 | 1,173.50 | 1,178.50 | 1,159.03 | 0.13% | 138,810 |
| Aug 7, 2026 | 1,176.00 | 1,177.50 | 1,174.50 | 1,177.00 | 1,157.56 | 0.38% | 168,240 |
| Aug 6, 2026 | 1,175.00 | 1,175.50 | 1,172.00 | 1,172.50 | 1,153.13 | -0.26% | 7,130 |
| Aug 5, 2026 | 1,172.00 | 1,175.50 | 1,169.50 | 1,175.50 | 1,156.08 | 0.94% | 117,650 |
| Aug 4, 2026 | 1,169.00 | 1,169.00 | 1,164.00 | 1,164.50 | 1,145.27 | 0.17% | 89,570 |
| Aug 3, 2026 | 1,167.50 | 1,169.50 | 1,151.50 | 1,162.50 | 1,143.30 | -2.60% | 729,420 |
| Jul 31, 2026 | 1,190.00 | 1,194.00 | 1,189.00 | 1,193.50 | 1,173.79 | -1.28% | 200,440 |
| Jul 30, 2026 | 1,206.00 | 1,209.00 | 1,203.00 | 1,209.00 | 1,189.03 | 0.29% | 69,020 |
| Jul 29, 2026 | 1,202.00 | 1,209.00 | 1,202.00 | 1,205.50 | 1,185.59 | -0.12% | 64,400 |
| Jul 28, 2026 | 1,207.50 | 1,208.00 | 1,205.00 | 1,207.00 | 1,187.06 | - | 28,410 |
| Jul 27, 2026 | 1,205.00 | 1,209.50 | 1,205.00 | 1,207.00 | 1,187.06 | 0.25% | 7,130 |
| Jul 24, 2026 | 1,204.00 | 1,204.00 | 1,201.50 | 1,204.00 | 1,184.11 | 0.08% | 281,840 |
| Jul 23, 2026 | 1,202.50 | 1,204.00 | 1,200.00 | 1,203.00 | 1,183.13 | 0.04% | 7,640 |
| Jul 22, 2026 | 1,203.00 | 1,204.00 | 1,201.50 | 1,202.50 | 1,182.64 | 0.08% | 29,620 |
| Jul 21, 2026 | 1,203.00 | 1,203.00 | 1,198.00 | 1,201.50 | 1,181.65 | -0.17% | 7,850 |
| Jul 17, 2026 | 1,196.00 | 1,203.50 | 1,196.00 | 1,203.50 | 1,183.62 | 0.25% | 66,040 |
| Jul 16, 2026 | 1,200.50 | 1,203.50 | 1,199.50 | 1,200.50 | 1,180.67 | 0.08% | 5,720 |
| Jul 15, 2026 | 1,199.00 | 1,199.50 | 1,198.00 | 1,199.50 | 1,179.69 | 0.13% | 35,480 |
| Jul 14, 2026 | 1,197.50 | 1,198.00 | 1,196.00 | 1,198.00 | 1,178.21 | 0.04% | 212,480 |
| Jul 13, 2026 | 1,195.50 | 1,198.00 | 1,194.50 | 1,197.50 | 1,177.72 | -0.13% | 140,510 |
| Jul 10, 2026 | 1,207.00 | 1,207.00 | 1,195.00 | 1,199.00 | 1,179.20 | -0.21% | 21,000 |
| Jul 9, 2026 | 1,200.50 | 1,202.00 | 1,199.50 | 1,201.50 | 1,181.65 | 0.04% | 274,240 |