MAXIS Nikkei 225 ETF (TYO:1346)
Japan · Delayed Price · Currency is JPY 68,680
+1,960 (2.94%)
At close: Jun 12, 2026
TYO:1346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 69,210.00 | 69,740.00 | 68,480.00 | 68,680.00 | 68,680.00 | 2.94% | 28,920 |
| Jun 11, 2026 | 65,400.00 | 67,020.00 | 64,900.00 | 66,720.00 | 66,720.00 | -0.27% | 19,211 |
| Jun 10, 2026 | 67,040.00 | 67,730.00 | 66,340.00 | 66,900.00 | 66,900.00 | -1.50% | 19,000 |
| Jun 9, 2026 | 67,630.00 | 68,110.00 | 66,520.00 | 67,920.00 | 67,920.00 | 1.94% | 25,986 |
| Jun 8, 2026 | 66,400.00 | 67,360.00 | 66,000.00 | 66,630.00 | 66,630.00 | -3.99% | 65,221 |
| Jun 5, 2026 | 69,690.00 | 69,690.00 | 68,530.00 | 69,400.00 | 69,400.00 | -1.13% | 21,508 |
| Jun 4, 2026 | 70,360.00 | 70,610.00 | 69,620.00 | 70,190.00 | 70,190.00 | -1.29% | 18,312 |
| Jun 3, 2026 | 70,350.00 | 71,520.00 | 70,140.00 | 71,110.00 | 71,110.00 | 2.54% | 42,783 |
| Jun 2, 2026 | 69,830.00 | 69,840.00 | 68,220.00 | 69,350.00 | 69,350.00 | -0.34% | 40,388 |
| Jun 1, 2026 | 69,030.00 | 69,910.00 | 68,980.00 | 69,590.00 | 69,590.00 | 0.96% | 12,798 |
| May 29, 2026 | 68,320.00 | 69,180.00 | 68,250.00 | 68,930.00 | 68,930.00 | 2.47% | 16,493 |
| May 28, 2026 | 67,180.00 | 67,790.00 | 66,480.00 | 67,270.00 | 67,270.00 | -0.72% | 14,969 |
| May 27, 2026 | 68,780.00 | 69,140.00 | 67,720.00 | 67,760.00 | 67,760.00 | -0.03% | 41,939 |
| May 26, 2026 | 68,000.00 | 68,010.00 | 67,210.00 | 67,780.00 | 67,780.00 | -0.26% | 11,554 |
| May 25, 2026 | 66,560.00 | 68,040.00 | 66,360.00 | 67,960.00 | 67,960.00 | 3.25% | 15,075 |
| May 22, 2026 | 64,850.00 | 65,970.00 | 64,820.00 | 65,820.00 | 65,820.00 | 2.67% | 33,282 |
| May 21, 2026 | 63,810.00 | 64,530.00 | 63,710.00 | 64,110.00 | 64,110.00 | 2.97% | 23,101 |
| May 20, 2026 | 62,890.00 | 62,890.00 | 61,700.00 | 62,260.00 | 62,260.00 | -1.39% | 47,375 |
| May 19, 2026 | 63,750.00 | 63,940.00 | 62,690.00 | 63,140.00 | 63,140.00 | -0.35% | 25,175 |
| May 18, 2026 | 64,100.00 | 64,240.00 | 62,820.00 | 63,360.00 | 63,360.00 | -1.00% | 25,735 |
| May 15, 2026 | 65,460.00 | 65,780.00 | 63,400.00 | 64,000.00 | 64,000.00 | -1.83% | 27,321 |
| May 14, 2026 | 66,210.00 | 66,380.00 | 65,190.00 | 65,190.00 | 65,190.00 | -0.97% | 21,126 |
| May 13, 2026 | 64,770.00 | 65,880.00 | 64,750.00 | 65,830.00 | 65,830.00 | 0.87% | 19,753 |
| May 12, 2026 | 65,450.00 | 65,740.00 | 64,690.00 | 65,260.00 | 65,260.00 | 0.43% | 24,613 |
| May 11, 2026 | 66,050.00 | 66,050.00 | 64,910.00 | 64,980.00 | 64,980.00 | -0.23% | 9,852 |
| May 8, 2026 | 64,970.00 | 65,370.00 | 64,650.00 | 65,130.00 | 65,130.00 | -0.56% | 12,166 |
| May 7, 2026 | 64,340.00 | 65,730.00 | 64,290.00 | 65,500.00 | 65,500.00 | 5.82% | 49,800 |
| May 1, 2026 | 62,110.00 | 62,120.00 | 61,750.00 | 61,900.00 | 61,900.00 | 0.50% | 9,100 |
| Apr 30, 2026 | 61,610.00 | 61,860.00 | 61,290.00 | 61,590.00 | 61,590.00 | -1.14% | 45,558 |
| Apr 28, 2026 | 62,800.00 | 62,840.00 | 62,110.00 | 62,300.00 | 62,300.00 | -1.10% | 20,547 |
| Apr 27, 2026 | 62,520.00 | 63,330.00 | 61,990.00 | 62,990.00 | 62,990.00 | 1.53% | 33,362 |
| Apr 24, 2026 | 61,850.00 | 62,130.00 | 61,640.00 | 62,040.00 | 62,040.00 | 0.85% | 17,513 |
| Apr 23, 2026 | 62,320.00 | 62,590.00 | 60,990.00 | 61,520.00 | 61,520.00 | -0.65% | 85,824 |
| Apr 22, 2026 | 61,440.00 | 62,090.00 | 61,370.00 | 61,920.00 | 61,920.00 | 0.31% | 19,083 |
| Apr 21, 2026 | 61,390.00 | 61,990.00 | 61,390.00 | 61,730.00 | 61,730.00 | 0.88% | 12,512 |
| Apr 20, 2026 | 61,250.00 | 61,540.00 | 61,090.00 | 61,190.00 | 61,190.00 | 0.28% | 18,730 |
| Apr 17, 2026 | 61,690.00 | 61,740.00 | 61,020.00 | 61,020.00 | 61,020.00 | -1.66% | 9,578 |
| Apr 16, 2026 | 60,890.00 | 62,070.00 | 60,890.00 | 62,050.00 | 62,050.00 | 2.51% | 40,708 |
| Apr 15, 2026 | 60,990.00 | 61,010.00 | 60,360.00 | 60,530.00 | 60,530.00 | 0.65% | 20,627 |
| Apr 14, 2026 | 59,730.00 | 60,290.00 | 59,660.00 | 60,140.00 | 60,140.00 | 2.38% | 44,483 |
| Apr 13, 2026 | 58,640.00 | 59,020.00 | 58,490.00 | 58,740.00 | 58,740.00 | -0.61% | 7,067 |
| Apr 10, 2026 | 58,710.00 | 59,280.00 | 58,710.00 | 59,100.00 | 59,100.00 | 1.70% | 34,622 |
| Apr 9, 2026 | 58,630.00 | 58,660.00 | 58,000.00 | 58,110.00 | 58,110.00 | -0.97% | 16,260 |
| Apr 8, 2026 | 58,380.00 | 58,690.00 | 57,830.00 | 58,680.00 | 58,680.00 | 5.58% | 63,020 |
| Apr 7, 2026 | 55,830.00 | 56,060.00 | 55,280.00 | 55,580.00 | 55,580.00 | 0.07% | 49,003 |
| Apr 6, 2026 | 55,310.00 | 56,200.00 | 55,310.00 | 55,540.00 | 55,540.00 | 0.45% | 14,549 |
| Apr 3, 2026 | 55,260.00 | 55,570.00 | 55,070.00 | 55,290.00 | 55,290.00 | 1.25% | 12,240 |
| Apr 2, 2026 | 56,390.00 | 56,430.00 | 54,380.00 | 54,610.00 | 54,610.00 | -2.31% | 45,791 |
| 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 |