MAXIS Nikkei 225 ETF (TYO:1346)
Japan · Delayed Price · Currency is JPY 55,700
+2,650 (5.00%)
Last updated: Apr 1, 2026, 2:31 PM JST
TYO:1346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 55,050.00 | 55,900.00 | 54,810.00 | 55,900.00 | 55,900.00 | 5.37% | 28,968 |
| Mar 31, 2026 | 53,140.00 | 54,280.00 | 52,600.00 | 53,050.00 | 53,050.00 | -1.41% | 38,535 |
| Mar 30, 2026 | 53,270.00 | 53,870.00 | 52,400.00 | 53,810.00 | 53,810.00 | -2.32% | 31,525 |
| Mar 27, 2026 | 54,680.00 | 55,470.00 | 54,240.00 | 55,090.00 | 55,090.00 | -0.33% | 20,380 |
| Mar 26, 2026 | 55,660.00 | 55,950.00 | 54,920.00 | 55,270.00 | 55,270.00 | -0.41% | 15,157 |
| Mar 25, 2026 | 55,300.00 | 55,810.00 | 55,200.00 | 55,500.00 | 55,500.00 | 2.78% | 16,597 |
| Mar 24, 2026 | 54,430.00 | 54,530.00 | 53,350.00 | 54,000.00 | 54,000.00 | 1.10% | 20,035 |
| Mar 23, 2026 | 52,770.00 | 53,410.00 | 52,380.00 | 53,410.00 | 53,410.00 | -3.01% | 37,758 |
| Mar 19, 2026 | 55,470.00 | 55,700.00 | 54,960.00 | 55,070.00 | 55,070.00 | -3.56% | 27,781 |
| Mar 18, 2026 | 56,070.00 | 57,100.00 | 56,070.00 | 57,100.00 | 57,100.00 | 2.92% | 14,355 |
| Mar 17, 2026 | 56,210.00 | 56,210.00 | 55,270.00 | 55,480.00 | 55,480.00 | 0.02% | 13,474 |
| Mar 16, 2026 | 55,520.00 | 55,760.00 | 54,880.00 | 55,470.00 | 55,470.00 | -0.14% | 16,783 |
| Mar 13, 2026 | 54,880.00 | 55,880.00 | 54,880.00 | 55,550.00 | 55,550.00 | -1.28% | 19,532 |
| Mar 12, 2026 | 55,960.00 | 56,550.00 | 55,600.00 | 56,270.00 | 56,270.00 | -0.78% | 24,123 |
| Mar 11, 2026 | 56,900.00 | 57,580.00 | 56,710.00 | 56,710.00 | 56,710.00 | 1.30% | 16,329 |
| Mar 10, 2026 | 56,070.00 | 56,520.00 | 55,340.00 | 55,980.00 | 55,980.00 | 2.73% | 30,727 |
| Mar 9, 2026 | 54,060.00 | 54,710.00 | 53,140.00 | 54,490.00 | 54,490.00 | -5.15% | 92,872 |
| Mar 6, 2026 | 56,410.00 | 57,540.00 | 56,330.00 | 57,450.00 | 57,450.00 | 0.54% | 21,927 |
| Mar 5, 2026 | 57,990.00 | 58,510.00 | 56,740.00 | 57,140.00 | 57,140.00 | 1.91% | 69,024 |
| Mar 4, 2026 | 56,680.00 | 57,540.00 | 55,420.00 | 56,070.00 | 56,070.00 | -3.63% | 62,731 |
| Mar 3, 2026 | 59,690.00 | 59,800.00 | 57,980.00 | 58,180.00 | 58,180.00 | -2.84% | 31,494 |
| Mar 2, 2026 | 59,650.00 | 60,310.00 | 59,190.00 | 59,880.00 | 59,880.00 | -1.51% | 26,647 |
| Feb 27, 2026 | 60,400.00 | 60,900.00 | 60,080.00 | 60,800.00 | 60,800.00 | 0.15% | 13,828 |
| Feb 26, 2026 | 61,290.00 | 61,340.00 | 60,560.00 | 60,710.00 | 60,710.00 | 0.30% | 15,398 |
| Feb 25, 2026 | 59,780.00 | 60,830.00 | 59,660.00 | 60,530.00 | 60,530.00 | 2.16% | 16,036 |
| Feb 24, 2026 | 58,660.00 | 59,300.00 | 58,530.00 | 59,250.00 | 59,250.00 | 0.85% | 9,474 |
| Feb 20, 2026 | 59,030.00 | 59,030.00 | 58,560.00 | 58,750.00 | 58,750.00 | -1.04% | 10,897 |
| Feb 19, 2026 | 59,350.00 | 59,610.00 | 59,250.00 | 59,370.00 | 59,370.00 | 0.46% | 19,379 |
| Feb 18, 2026 | 58,680.00 | 59,270.00 | 58,680.00 | 59,100.00 | 59,100.00 | 1.23% | 13,453 |
| Feb 17, 2026 | 58,690.00 | 58,740.00 | 57,980.00 | 58,380.00 | 58,380.00 | -0.53% | 16,005 |
| Feb 16, 2026 | 59,310.00 | 59,310.00 | 58,640.00 | 58,690.00 | 58,690.00 | -0.22% | 12,092 |
| Feb 13, 2026 | 58,750.00 | 59,250.00 | 58,540.00 | 58,820.00 | 58,820.00 | -1.26% | 26,060 |
| Feb 12, 2026 | 59,780.00 | 59,930.00 | 59,460.00 | 59,570.00 | 59,570.00 | 0.13% | 11,164 |
| Feb 10, 2026 | 58,940.00 | 59,860.00 | 58,940.00 | 59,490.00 | 59,490.00 | 2.06% | 13,689 |
| Feb 9, 2026 | 59,020.00 | 59,260.00 | 58,190.00 | 58,290.00 | 58,290.00 | 4.05% | 72,657 |
| Feb 6, 2026 | 55,130.00 | 56,040.00 | 54,700.00 | 56,020.00 | 56,020.00 | 0.68% | 12,553 |
| Feb 5, 2026 | 56,100.00 | 56,260.00 | 55,440.00 | 55,640.00 | 55,640.00 | -0.84% | 18,249 |
| Feb 4, 2026 | 55,900.00 | 56,250.00 | 55,740.00 | 56,110.00 | 56,110.00 | -0.76% | 18,188 |
| Feb 3, 2026 | 55,710.00 | 56,590.00 | 55,570.00 | 56,540.00 | 56,540.00 | 3.78% | 37,257 |
| Feb 2, 2026 | 55,320.00 | 56,030.00 | 54,410.00 | 54,480.00 | 54,480.00 | -1.11% | 55,051 |
| Jan 30, 2026 | 55,050.00 | 55,340.00 | 54,700.00 | 55,090.00 | 55,090.00 | -0.05% | 9,630 |
| Jan 29, 2026 | 55,780.00 | 55,820.00 | 54,860.00 | 55,120.00 | 55,120.00 | 0.05% | 11,082 |
| Jan 28, 2026 | 54,700.00 | 55,270.00 | 54,540.00 | 55,090.00 | 55,090.00 | 0.15% | 19,400 |
| Jan 27, 2026 | 54,620.00 | 55,070.00 | 54,360.00 | 55,010.00 | 55,010.00 | 0.66% | 9,637 |
| Jan 26, 2026 | 54,480.00 | 54,890.00 | 54,400.00 | 54,650.00 | 54,650.00 | -1.73% | 17,409 |
| Jan 23, 2026 | 55,700.00 | 55,800.00 | 55,390.00 | 55,610.00 | 55,610.00 | 0.22% | 17,803 |
| Jan 22, 2026 | 55,330.00 | 55,700.00 | 55,030.00 | 55,490.00 | 55,490.00 | 1.82% | 34,629 |
| Jan 21, 2026 | 53,720.00 | 54,580.00 | 53,690.00 | 54,500.00 | 54,500.00 | -0.40% | 14,121 |
| Jan 20, 2026 | 55,190.00 | 55,190.00 | 54,610.00 | 54,720.00 | 54,720.00 | -1.08% | 9,776 |
| Jan 19, 2026 | 55,150.00 | 55,340.00 | 54,840.00 | 55,320.00 | 55,320.00 | -0.68% | 18,142 |