MAXIS Nikkei 225 ETF (TYO:1346)
Japan · Delayed Price · Currency is JPY 67,400
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1346 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67,110.00 | 67,730.00 | 66,680.00 | 67,400.00 | 67,400.00 | 1.51% | 23,624 |
| Sep 17, 2026 | 66,970.00 | 67,060.00 | 66,080.00 | 66,400.00 | 66,400.00 | 0.36% | 15,164 |
| Sep 16, 2026 | 65,950.00 | 66,160.00 | 65,410.00 | 66,160.00 | 66,160.00 | 0.55% | 13,760 |
| Sep 15, 2026 | 65,270.00 | 66,340.00 | 65,150.00 | 65,800.00 | 65,800.00 | -0.15% | 13,076 |
| Sep 14, 2026 | 65,310.00 | 65,900.00 | 64,910.00 | 65,900.00 | 65,900.00 | -0.54% | 29,029 |
| Sep 11, 2026 | 65,470.00 | 66,330.00 | 65,250.00 | 66,260.00 | 66,260.00 | -1.79% | 39,870 |
| Sep 10, 2026 | 66,960.00 | 67,470.00 | 66,420.00 | 67,470.00 | 67,470.00 | 0.19% | 28,643 |
| Sep 9, 2026 | 67,200.00 | 68,050.00 | 67,200.00 | 67,340.00 | 67,340.00 | -0.50% | 16,340 |
| Sep 8, 2026 | 68,130.00 | 69,110.00 | 67,640.00 | 67,680.00 | 67,680.00 | -1.43% | 48,939 |
| Sep 7, 2026 | 68,340.00 | 69,000.00 | 68,220.00 | 68,660.00 | 68,660.00 | 1.87% | 16,072 |
| Sep 4, 2026 | 66,890.00 | 67,460.00 | 66,560.00 | 67,400.00 | 67,400.00 | 1.31% | 12,841 |
| Sep 3, 2026 | 66,910.00 | 67,000.00 | 66,010.00 | 66,530.00 | 66,530.00 | -0.11% | 9,552 |
| Sep 2, 2026 | 67,120.00 | 67,170.00 | 66,480.00 | 66,600.00 | 66,600.00 | -2.73% | 22,762 |
| Sep 1, 2026 | 68,110.00 | 68,850.00 | 67,860.00 | 68,470.00 | 68,470.00 | -0.19% | 7,296 |
| Aug 31, 2026 | 67,030.00 | 68,600.00 | 66,830.00 | 68,600.00 | 68,600.00 | 0.03% | 15,224 |
| Aug 28, 2026 | 68,410.00 | 69,160.00 | 68,410.00 | 68,580.00 | 68,580.00 | 0.16% | 12,667 |
| Aug 27, 2026 | 69,270.00 | 69,380.00 | 68,040.00 | 68,470.00 | 68,470.00 | -0.10% | 7,877 |
| Aug 26, 2026 | 67,970.00 | 68,720.00 | 67,650.00 | 68,540.00 | 68,540.00 | 0.63% | 10,427 |
| Aug 25, 2026 | 67,400.00 | 68,180.00 | 66,840.00 | 68,110.00 | 68,110.00 | 0.32% | 20,762 |
| Aug 24, 2026 | 68,490.00 | 68,510.00 | 67,720.00 | 67,890.00 | 67,890.00 | -0.67% | 5,821 |
| Aug 21, 2026 | 67,500.00 | 68,420.00 | 67,460.00 | 68,350.00 | 68,350.00 | -0.19% | 9,665 |
| Aug 20, 2026 | 68,230.00 | 68,580.00 | 67,930.00 | 68,480.00 | 68,480.00 | 1.18% | 13,574 |
| Aug 19, 2026 | 68,060.00 | 68,500.00 | 67,370.00 | 67,680.00 | 67,680.00 | -3.09% | 31,561 |
| Aug 18, 2026 | 71,240.00 | 71,460.00 | 69,680.00 | 69,840.00 | 69,840.00 | -2.36% | 12,475 |
| Aug 17, 2026 | 71,200.00 | 71,580.00 | 70,830.00 | 71,530.00 | 71,530.00 | 0.73% | 7,162 |
| Aug 14, 2026 | 71,730.00 | 71,980.00 | 70,820.00 | 71,010.00 | 71,010.00 | 0.47% | 28,317 |
| Aug 13, 2026 | 70,680.00 | 71,170.00 | 70,540.00 | 70,680.00 | 70,680.00 | 1.14% | 27,021 |
| Aug 12, 2026 | 69,460.00 | 69,880.00 | 69,100.00 | 69,880.00 | 69,880.00 | 0.76% | 10,153 |
| Aug 10, 2026 | 68,390.00 | 69,350.00 | 68,310.00 | 69,350.00 | 69,350.00 | 2.06% | 15,747 |
| Aug 7, 2026 | 68,110.00 | 68,180.00 | 66,880.00 | 67,950.00 | 67,950.00 | 0.13% | 6,910 |
| Aug 6, 2026 | 67,810.00 | 68,100.00 | 67,190.00 | 67,860.00 | 67,860.00 | -0.99% | 9,982 |
| Aug 5, 2026 | 67,800.00 | 68,560.00 | 67,750.00 | 68,540.00 | 68,540.00 | 3.53% | 18,467 |
| Aug 4, 2026 | 66,350.00 | 66,450.00 | 65,050.00 | 66,200.00 | 66,200.00 | 0.35% | 16,495 |
| Aug 3, 2026 | 65,930.00 | 66,100.00 | 64,830.00 | 65,970.00 | 65,970.00 | -0.86% | 46,820 |
| Jul 31, 2026 | 66,840.00 | 67,700.00 | 66,090.00 | 66,540.00 | 66,540.00 | 3.95% | 44,168 |
| Jul 30, 2026 | 63,700.00 | 65,080.00 | 63,390.00 | 64,010.00 | 64,010.00 | 0.49% | 18,539 |
| Jul 29, 2026 | 64,930.00 | 65,360.00 | 62,550.00 | 63,700.00 | 63,700.00 | -1.26% | 23,818 |
| Jul 28, 2026 | 65,800.00 | 65,800.00 | 64,100.00 | 64,510.00 | 64,510.00 | -4.00% | 29,891 |
| Jul 27, 2026 | 67,550.00 | 67,630.00 | 66,340.00 | 67,200.00 | 67,200.00 | 0.45% | 9,155 |
| Jul 24, 2026 | 67,730.00 | 67,890.00 | 66,450.00 | 66,900.00 | 66,900.00 | -2.48% | 26,218 |
| Jul 23, 2026 | 68,870.00 | 69,300.00 | 68,490.00 | 68,600.00 | 68,600.00 | 0.51% | 12,144 |
| Jul 22, 2026 | 69,640.00 | 69,900.00 | 68,220.00 | 68,250.00 | 68,250.00 | -0.26% | 25,207 |
| Jul 21, 2026 | 67,000.00 | 68,430.00 | 66,460.00 | 68,430.00 | 68,430.00 | 2.95% | 12,413 |
| Jul 17, 2026 | 67,950.00 | 68,000.00 | 64,860.00 | 66,470.00 | 66,470.00 | -3.83% | 57,839 |
| Jul 16, 2026 | 69,760.00 | 70,060.00 | 68,820.00 | 69,120.00 | 69,120.00 | -2.68% | 42,541 |
| Jul 15, 2026 | 70,620.00 | 71,220.00 | 70,200.00 | 71,020.00 | 71,020.00 | 1.39% | 12,856 |
| Jul 14, 2026 | 69,730.00 | 70,600.00 | 69,250.00 | 70,470.00 | 70,047.00 | 0.74% | 41,417 |
| Jul 13, 2026 | 71,330.00 | 71,880.00 | 69,390.00 | 69,950.00 | 69,530.12 | -2.25% | 25,207 |
| Jul 10, 2026 | 71,830.00 | 72,200.00 | 71,220.00 | 71,560.00 | 71,130.46 | 1.09% | 16,863 |
| Jul 9, 2026 | 70,320.00 | 71,250.00 | 70,230.00 | 70,790.00 | 70,365.08 | 1.56% | 23,666 |