Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

NEXT FUNDS Ibovespa Linked Exchange Traded Fund (1325.T)

189.50
-2.80
(-1.46%)
As of 1:57:23 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025192.50193.70188.90189.50189.5056,800
Apr 15, 2025205.00207.80188.90192.30192.30222,500
Apr 14, 2025204.80209.00197.00204.50204.50314,000
Apr 11, 2025200.00204.90198.00204.90204.9053,800
Apr 10, 2025205.80205.80195.00204.40204.4046,200
Apr 9, 2025206.00206.00187.00192.00192.00125,300
Apr 8, 2025205.00211.10202.60207.70207.7077,700
Apr 7, 2025196.30204.90188.20202.00202.00207,700
Apr 4, 2025208.90217.50202.20211.10211.10180,000
Apr 3, 2025209.00216.00205.70209.50209.50224,800
Apr 2, 2025204.00230.00200.20212.00212.001,040,700
Apr 1, 2025201.00205.90201.00201.40201.4021,400
Mar 31, 2025201.50203.00198.00200.00200.0025,300
Mar 28, 2025209.40209.70206.80207.00207.0035,700
Mar 27, 2025206.90207.50205.10205.60205.6020,300
Mar 26, 2025205.90205.90204.70205.00205.0013,200
Mar 25, 2025203.50204.90202.00204.60204.6025,100
Mar 24, 2025207.80207.80204.10204.10204.1010,000
Mar 21, 2025204.10207.70204.10205.60205.6029,900
Mar 19, 2025206.00208.20204.80208.20208.2046,100
Mar 18, 2025196.20207.90196.20205.90205.9068,700
Mar 17, 2025197.60199.00191.00197.90197.9047,000
Mar 14, 2025190.00193.50190.00193.00193.0014,200
Mar 13, 2025187.00189.90187.00189.90189.9011,800
Mar 12, 2025190.40190.70186.00186.50186.5025,200
Mar 11, 2025188.00190.30185.00188.30188.3028,800
Mar 10, 2025191.50193.00189.00190.00190.0010,600
Mar 7, 2025191.60193.40188.10193.00193.0032,000
Mar 6, 2025191.20191.80190.90191.60191.609,800
Mar 5, 2025188.10190.90188.10190.00190.0011,000
Mar 4, 2025188.70189.90188.50189.80189.8023,900
Mar 3, 2025190.20191.30189.10189.80189.8030,800
Feb 28, 2025192.80192.80190.00191.90191.9034,900
Feb 27, 2025195.00195.00191.50194.80194.8016,400
Feb 26, 2025193.00196.70193.00195.00195.0016,500
Feb 25, 2025196.90198.00193.10193.40193.4031,100
Feb 21, 2025198.60203.00198.00198.00198.0061,400
Feb 20, 2025205.00206.00200.60203.00203.0060,100
Feb 19, 2025205.80205.80203.00204.50204.5040,800
Feb 18, 2025204.00204.00202.20202.60202.6011,800
Feb 17, 2025201.00203.40200.90202.60202.6039,000
Feb 14, 2025198.40198.70198.10198.70198.708,400
Feb 13, 2025198.30201.00198.30200.00200.0017,300
Feb 12, 2025195.40199.70195.40199.20199.2037,800
Feb 10, 2025196.90196.90193.00195.80195.8015,700
Feb 7, 2025199.00199.00195.40198.90198.9012,100
Feb 6, 2025198.20198.40194.40197.30197.307,400
Feb 5, 2025199.50199.80196.50198.00198.0011,300
Feb 4, 2025199.00199.30198.00198.90198.9015,700
Feb 3, 2025198.00199.00194.50194.60194.6037,300
Jan 31, 2025198.90200.00198.20199.70199.7035,500
Jan 30, 2025197.10198.30195.00197.10197.1016,200
Jan 29, 2025194.90198.40194.90196.60196.6021,200
Jan 28, 2025194.80195.70194.00194.10194.1033,500
Jan 27, 2025192.40193.10191.90193.10193.108,500
Jan 24, 2025193.60193.60192.00192.90192.906,200
Jan 23, 2025192.00193.30191.00192.60192.6021,500
Jan 22, 2025190.20191.50190.20190.60190.609,700
Jan 21, 2025192.90192.90189.00192.50192.508,200
Jan 20, 2025190.00192.00188.60190.50190.5010,800
Jan 17, 2025190.00190.00188.50190.00190.0013,700
Jan 16, 2025192.30192.30189.10190.00190.0015,900
Jan 15, 2025193.10193.20192.30192.30192.309,600
Jan 14, 2025190.70193.20190.70192.80192.8022,700
Jan 10, 2025190.00193.30187.00190.70190.7023,800
Jan 9, 2025189.10190.00188.00190.00190.0018,500
Jan 8, 2025191.70191.70186.00189.00189.0017,700
Jan 7, 2025187.00191.80186.70191.80191.8061,800
Jan 6, 2025187.00187.00185.00185.80185.8072,800
Dec 30, 2024185.00185.00183.10184.90184.9045,000
Dec 27, 2024187.40187.40184.10185.00185.0043,600
Dec 26, 2024185.00187.30184.00185.10185.10100,600
Dec 25, 2024186.00196.00180.00185.50185.50100,600
Dec 24, 2024185.00186.80183.50185.90185.9088,400
Dec 23, 2024187.30187.60186.00187.30187.30127,500
Dec 20, 2024185.00186.00185.00185.90185.9027,000
Dec 19, 2024181.00185.00180.00185.00185.0066,100
Dec 18, 2024186.00187.40186.00186.80186.8091,500
Dec 17, 2024190.00190.00185.00185.90185.90139,300
Dec 16, 2024190.10191.40190.10191.40191.4022,100
Dec 13, 2024194.00195.60191.00194.00194.0079,600
Dec 12, 2024194.10197.00194.10196.90196.90113,600
Dec 11, 2024190.00192.10189.10192.10192.1036,500
Dec 10, 2024188.70189.70188.00188.60188.6032,600
Dec 9, 2024189.00189.00186.10187.20187.2056,800
Dec 6, 2024190.80190.90189.00190.10190.1023,900
Dec 5, 2024193.00193.00188.10190.50190.5035,400
Dec 4, 2024194.00194.00187.60190.10190.1093,100
Dec 3, 2024192.90193.00190.00192.00192.0056,500
Dec 2, 2024192.00194.90192.00192.20192.2022,700
Nov 29, 2024197.50197.50191.30194.00194.0085,400
Nov 28, 2024202.00202.00198.90200.00200.0064,300
Nov 27, 2024206.00206.00202.60204.00204.009,800
Nov 26, 2024206.50206.50200.00205.00205.00101,200
Nov 25, 2024204.10206.60204.10205.70205.7010,500
Nov 22, 2024205.10206.00201.20204.90204.9037,200
Nov 21, 2024205.80207.20205.10207.00207.008,500
Nov 20, 2024208.90208.90206.30207.00207.007,300
Nov 19, 2024208.00209.30206.50209.20209.209,000
Nov 18, 2024207.20207.90205.60207.80207.804,700
Nov 15, 2024208.70208.70204.00206.80206.806,200
Nov 14, 2024204.90209.00204.00205.90205.9018,100
Nov 13, 2024206.60206.70204.00205.00205.007,800
Nov 12, 2024206.20207.20206.00206.10206.107,500
Nov 11, 2024211.70211.70203.80207.80207.8023,700
Nov 8, 2024210.00211.00208.40211.00211.009,300
Nov 7, 2024204.80210.60204.80210.60210.6053,100
Nov 6, 2024208.90208.90203.00203.20203.2033,700
Nov 5, 2024206.00210.00206.00208.00208.0022,000
Nov 1, 2024203.10205.60202.60205.00205.0040,500
Oct 31, 2024209.00209.00207.00207.00207.0027,400
Oct 30, 2024208.00208.90208.00208.90208.905,000
Oct 29, 2024209.90209.90207.00208.50208.5017,300
Oct 28, 2024204.00209.90204.00209.50209.5022,600
Oct 25, 2024205.00206.40205.00205.60205.6016,900
Oct 24, 2024204.40205.60204.10204.20204.2013,200
Oct 23, 2024203.00205.00203.00205.00205.0019,300
Oct 22, 2024203.00204.30203.00203.40203.4013,100
Oct 21, 2024205.90205.90204.00204.00204.0033,400
Oct 18, 2024206.30207.60205.90206.60206.6018,400
Oct 17, 2024206.00207.50206.00207.50207.5019,400
Oct 16, 2024207.00208.00205.50207.80207.8012,800
Oct 15, 2024209.90209.90207.00207.60207.6017,000
Oct 11, 2024208.90208.90207.80208.40208.409,200
Oct 10, 2024209.00215.00207.50207.80207.8068,000
Oct 9, 2024210.10211.00209.90210.90210.905,300
Oct 8, 2024214.00214.00209.80210.50210.5023,300
Oct 7, 2024216.40216.40214.00214.00214.0033,600
Oct 4, 2024212.70212.80209.00211.90211.9044,600
Oct 3, 2024212.00215.80211.90215.00215.0052,600
Oct 2, 2024207.30210.30207.30208.50208.5014,800
Oct 1, 2024208.00209.50207.50209.00209.0010,200
Sep 30, 2024207.80209.80206.80208.00208.0020,100
Sep 27, 2024209.00212.60209.00211.10211.1015,200
Sep 26, 2024206.90207.20206.00207.20207.2015,600
Sep 25, 2024204.00207.40203.00206.50206.5025,700
Sep 24, 2024204.50205.00201.10204.30204.3035,600
Sep 20, 2024210.10210.20208.90210.00210.0063,000
Sep 19, 2024207.00217.00207.00212.00212.0030,600
Sep 18, 2024206.70207.70205.30207.50207.5011,900
Sep 17, 2024204.50205.10203.00203.50203.509,900
Sep 13, 2024203.60204.00203.00203.20203.205,400
Sep 12, 2024201.90203.90201.00203.60203.608,200
Sep 11, 2024204.00204.00200.60201.70201.7024,300
Sep 10, 2024206.80209.00204.10208.80208.809,000
Sep 9, 2024205.00207.90204.90206.60206.6029,800
Sep 6, 2024209.90209.90208.00208.10208.108,600
Sep 5, 2024207.20209.70207.00208.90208.9010,700
Sep 4, 2024210.20211.90207.00208.90208.9028,900
Sep 3, 2024212.10214.80211.00213.00213.0014,300
Sep 2, 2024213.50216.60213.50213.80213.8016,800
Aug 30, 2024212.10215.00210.40214.90214.9029,800
Aug 29, 2024213.80216.00212.60216.00216.0035,600
Aug 28, 2024213.00213.00212.00212.90212.901,100
Aug 27, 2024213.90214.00212.00213.90213.9012,000
Aug 26, 2024212.00213.90212.00212.00212.0014,200
Aug 23, 2024213.00214.10212.20213.90213.9018,200
Aug 22, 2024215.90215.90214.80215.80215.806,000
Aug 21, 2024214.30216.30213.20215.40215.409,000
Aug 20, 2024218.00218.00216.00217.50217.5038,200
Aug 19, 2024217.60217.70213.40214.90214.9014,900
Aug 16, 2024215.00217.00215.00216.00216.0061,500
Aug 15, 2024212.00212.80211.80212.00212.0012,100
Aug 14, 2024210.60211.90210.50211.00211.0013,500
Aug 13, 2024204.00209.90204.00209.90209.9026,900
Aug 9, 2024202.00202.00199.00201.50201.5012,900
Aug 8, 2024201.00201.00197.10197.10197.1028,300
Aug 7, 2024193.00199.90190.10199.70199.7049,900
Aug 6, 2024183.20194.00183.20190.00190.0053,700
Aug 5, 2024191.20191.90180.00180.00180.00106,300
Aug 2, 2024200.20201.20194.50194.50194.50161,000
Aug 1, 2024210.00210.00201.10204.30204.3045,000
Jul 31, 2024209.90210.00204.00210.00210.0023,800
Jul 30, 2024209.50209.90208.00209.90209.909,400
Jul 29, 2024205.40208.90205.40208.10208.1037,500
Jul 26, 2024205.70206.50204.00204.00204.0074,700
Jul 25, 2024206.60206.60204.60205.70205.7050,700
Jul 24, 2024215.70216.00210.00212.40212.4059,800
Jul 23, 2024218.30218.30216.00217.40217.4011,300
Jul 22, 2024219.00219.30215.50217.80217.8048,900
Jul 19, 2024220.20220.20219.00219.30219.3050,400
Jul 18, 2024222.40223.40221.90222.20222.2031,100
Jul 17, 2024225.10225.10223.00224.00224.0029,400
Jul 16, 2024226.60226.60224.60225.20225.2020,100
Jul 12, 2024226.50226.60224.00224.60224.6022,700
Jul 11, 2024225.10227.40224.00226.60226.6037,500
Jul 10, 2024223.00228.80223.00227.50227.5026,000
Jul 9, 2024224.00226.00223.50223.70223.7043,300
Jul 8, 2024 10.12 Dividend
Jul 8, 2024224.10228.00224.10224.10224.1040,700
Jul 5, 2024226.00231.70222.00224.10213.98108,300
Jul 4, 2024228.00232.00227.80230.20219.80219,600
Jul 3, 2024232.00232.00226.50230.00219.6161,000
Jul 2, 2024231.00231.00227.10229.10218.7540,700
Jul 1, 2024235.80236.00225.50229.00218.6666,300
Jun 28, 2024231.30236.00230.10234.00223.4392,900
Jun 27, 2024232.00232.00227.00229.30218.9570,200
Jun 26, 2024231.00231.60226.80230.60220.19118,800
Jun 25, 2024231.00231.90229.10231.00220.5731,400
Jun 24, 2024232.00232.00224.80228.80218.4790,600
Jun 21, 2024226.30228.40225.00227.50217.2321,500
Jun 20, 2024227.00227.00222.00224.70214.5517,900
Jun 19, 2024228.90228.90219.90225.10214.93158,000
Jun 18, 2024224.40228.80224.40226.60216.3722,300
Jun 17, 2024228.20231.90222.40223.50213.4169,100
Jun 14, 2024225.00241.00224.00225.90215.70151,800
Jun 13, 2024230.10231.70226.70228.30217.9954,400
Jun 12, 2024233.00234.80230.10231.50221.0534,200
Jun 11, 2024238.90238.90230.00232.50222.0082,500
Jun 10, 2024239.00239.60234.10234.10223.5381,600
Jun 7, 2024239.30239.90238.30239.00228.2112,800
Jun 6, 2024238.40238.90236.00238.90228.1117,600
Jun 5, 2024241.50241.50235.60235.60224.9658,200
Jun 4, 2024238.90241.80238.90240.10229.2626,800
Jun 3, 2024240.00241.80239.20240.00229.1626,700
May 31, 2024237.50239.00237.10238.90228.1119,700
May 30, 2024239.70239.80237.00239.80228.9738,600
May 29, 2024243.40243.40240.00240.90230.0231,000
May 28, 2024244.00244.00243.00243.00232.0310,500
May 27, 2024240.00244.90240.00242.90231.9383,800
May 24, 2024242.40244.20241.40242.70231.7417,900
May 23, 2024242.10245.70242.10245.70234.609,900
May 22, 2024247.00247.00241.00246.10234.9961,700
May 21, 2024246.50247.00245.90246.30235.1818,400
May 20, 2024245.70247.00245.10245.90234.8012,300
May 17, 2024245.90245.90243.20245.60234.5110,700
May 16, 2024244.80244.80243.00244.00232.9815,600
May 15, 2024247.50247.50243.30243.40232.4125,900
May 14, 2024246.00247.00246.00246.10234.998,500
May 13, 2024245.90246.00245.00246.00234.898,600
May 10, 2024248.00248.00246.20246.20235.0821,500
May 9, 2024250.40250.40246.00248.60237.3722,600
May 8, 2024247.00250.40247.00250.40239.0948,400
May 7, 2024246.50247.00245.60246.00234.8923,900
May 2, 2024245.40245.40241.60244.50233.4622,100
May 1, 2024243.90244.50240.20243.70232.6919,600
Apr 30, 2024241.70244.90227.10243.50232.50128,100
Apr 26, 2024241.10241.20239.20240.00229.1611,900
Apr 25, 2024242.00242.00239.50241.60230.6911,900
Apr 24, 2024241.90242.00240.60241.30230.4013,700
Apr 23, 2024239.30240.50238.30240.50229.647,500
Apr 22, 2024234.00240.00234.00239.30228.4921,600
Apr 19, 2024235.00235.10230.00232.30221.8136,000
Apr 18, 2024234.60237.00233.20236.70226.0123,900
Apr 17, 2024235.80235.80234.00234.50223.9139,300
Apr 16, 2024240.00240.00236.90236.90226.2070,100

Related Tickers