Maxis TOPIX ETF (TYO:1348)
Japan · Delayed Price · Currency is JPY 4,247.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,268.00 | 4,269.00 | 4,222.00 | 4,247.00 | 4,247.00 | - | 88,191 |
| Sep 17, 2026 | 4,243.00 | 4,270.00 | 4,234.00 | 4,247.00 | 4,247.00 | 0.69% | 71,430 |
| Sep 16, 2026 | 4,204.00 | 4,226.00 | 4,204.00 | 4,218.00 | 4,218.00 | 0.69% | 124,034 |
| Sep 15, 2026 | 4,210.00 | 4,215.00 | 4,177.00 | 4,189.00 | 4,189.00 | -0.45% | 191,429 |
| Sep 14, 2026 | 4,169.00 | 4,217.00 | 4,159.00 | 4,208.00 | 4,208.00 | 0.62% | 66,461 |
| Sep 11, 2026 | 4,118.00 | 4,185.00 | 4,111.00 | 4,182.00 | 4,182.00 | -0.64% | 60,621 |
| Sep 10, 2026 | 4,192.00 | 4,209.00 | 4,167.00 | 4,209.00 | 4,209.00 | -0.19% | 155,466 |
| Sep 9, 2026 | 4,192.00 | 4,231.00 | 4,177.00 | 4,217.00 | 4,217.00 | -0.12% | 33,276 |
| Sep 8, 2026 | 4,240.00 | 4,271.00 | 4,209.00 | 4,222.00 | 4,222.00 | -1.42% | 280,776 |
| Sep 7, 2026 | 4,280.00 | 4,297.00 | 4,266.00 | 4,283.00 | 4,283.00 | 0.66% | 48,050 |
| Sep 4, 2026 | 4,286.00 | 4,286.00 | 4,228.00 | 4,255.00 | 4,255.00 | 0.07% | 57,376 |
| Sep 3, 2026 | 4,262.00 | 4,286.00 | 4,245.00 | 4,252.00 | 4,252.00 | 0.45% | 55,414 |
| Sep 2, 2026 | 4,285.00 | 4,288.00 | 4,230.00 | 4,233.00 | 4,233.00 | -2.51% | 80,161 |
| Sep 1, 2026 | 4,291.00 | 4,355.00 | 4,285.00 | 4,342.00 | 4,342.00 | 0.74% | 30,744 |
| Aug 31, 2026 | 4,268.00 | 4,315.00 | 4,248.00 | 4,310.00 | 4,310.00 | 0.26% | 32,323 |
| Aug 28, 2026 | 4,267.00 | 4,319.00 | 4,267.00 | 4,299.00 | 4,299.00 | 0.68% | 19,600 |
| Aug 27, 2026 | 4,279.00 | 4,285.00 | 4,264.00 | 4,270.00 | 4,270.00 | 0.14% | 16,254 |
| Aug 26, 2026 | 4,249.00 | 4,274.00 | 4,244.00 | 4,264.00 | 4,264.00 | 0.26% | 16,095 |
| Aug 25, 2026 | 4,239.00 | 4,253.00 | 4,210.00 | 4,253.00 | 4,253.00 | 0.33% | 125,332 |
| Aug 24, 2026 | 4,229.00 | 4,239.00 | 4,217.00 | 4,239.00 | 4,239.00 | 0.40% | 20,144 |
| Aug 21, 2026 | 4,186.00 | 4,223.00 | 4,186.00 | 4,222.00 | 4,222.00 | 0.29% | 11,629 |
| Aug 20, 2026 | 4,198.00 | 4,211.00 | 4,182.00 | 4,210.00 | 4,210.00 | 1.03% | 58,593 |
| Aug 19, 2026 | 4,243.00 | 4,243.00 | 4,155.00 | 4,167.00 | 4,167.00 | -3.30% | 59,473 |
| Aug 18, 2026 | 4,328.00 | 4,349.00 | 4,289.00 | 4,309.00 | 4,309.00 | -0.83% | 19,457 |
| Aug 17, 2026 | 4,373.00 | 4,373.00 | 4,326.00 | 4,345.00 | 4,345.00 | -0.18% | 84,576 |
| Aug 14, 2026 | 4,355.00 | 4,378.00 | 4,338.00 | 4,353.00 | 4,353.00 | 0.39% | 46,070 |
| Aug 13, 2026 | 4,324.00 | 4,343.00 | 4,306.00 | 4,336.00 | 4,336.00 | 0.95% | 35,442 |
| Aug 12, 2026 | 4,275.00 | 4,295.00 | 4,256.00 | 4,295.00 | 4,295.00 | 0.77% | 37,534 |
| Aug 10, 2026 | 4,255.00 | 4,265.00 | 4,225.00 | 4,262.00 | 4,262.00 | 0.73% | 107,779 |
| Aug 7, 2026 | 4,215.00 | 4,232.00 | 4,199.00 | 4,231.00 | 4,231.00 | 0.45% | 43,394 |
| Aug 6, 2026 | 4,199.00 | 4,217.00 | 4,178.00 | 4,212.00 | 4,212.00 | 0.41% | 39,681 |
| Aug 5, 2026 | 4,150.00 | 4,198.00 | 4,150.00 | 4,195.00 | 4,195.00 | 1.60% | 59,445 |
| Aug 4, 2026 | 4,119.00 | 4,129.00 | 4,072.00 | 4,129.00 | 4,129.00 | 0.54% | 81,605 |
| Aug 3, 2026 | 4,124.00 | 4,124.00 | 4,025.00 | 4,107.00 | 4,107.00 | -1.01% | 146,320 |
| Jul 31, 2026 | 4,149.00 | 4,204.00 | 4,136.00 | 4,149.00 | 4,149.00 | 1.00% | 29,218 |
| Jul 30, 2026 | 4,116.00 | 4,133.00 | 4,064.00 | 4,108.00 | 4,108.00 | -0.58% | 107,420 |
| Jul 29, 2026 | 4,139.00 | 4,145.00 | 4,080.00 | 4,132.00 | 4,132.00 | 0.34% | 46,415 |
| Jul 28, 2026 | 4,174.00 | 4,174.00 | 4,092.00 | 4,118.00 | 4,118.00 | -2.46% | 109,519 |
| Jul 27, 2026 | 4,190.00 | 4,222.00 | 4,169.00 | 4,222.00 | 4,222.00 | 1.59% | 281,519 |
| Jul 24, 2026 | 4,158.00 | 4,164.00 | 4,143.00 | 4,156.00 | 4,156.00 | -1.09% | 34,664 |
| Jul 23, 2026 | 4,190.00 | 4,218.00 | 4,190.00 | 4,202.00 | 4,202.00 | 0.41% | 16,326 |
| Jul 22, 2026 | 4,194.00 | 4,223.00 | 4,176.00 | 4,185.00 | 4,185.00 | 0.36% | 51,584 |
| Jul 21, 2026 | 4,104.00 | 4,170.00 | 4,078.00 | 4,170.00 | 4,170.00 | 2.73% | 85,805 |
| Jul 17, 2026 | 4,135.00 | 4,150.00 | 4,003.00 | 4,059.00 | 4,059.00 | -2.94% | 112,521 |
| Jul 16, 2026 | 4,208.00 | 4,215.00 | 4,173.00 | 4,182.00 | 4,182.00 | -1.20% | 102,048 |
| Jul 15, 2026 | 4,223.00 | 4,237.00 | 4,188.00 | 4,233.00 | 4,233.00 | 1.07% | 52,267 |
| Jul 14, 2026 | 4,206.00 | 4,242.00 | 4,176.00 | 4,231.00 | 4,188.00 | 0.76% | 134,822 |
| Jul 13, 2026 | 4,247.00 | 4,267.00 | 4,178.00 | 4,199.00 | 4,156.33 | -0.87% | 65,071 |
| Jul 10, 2026 | 4,259.00 | 4,259.00 | 4,221.00 | 4,236.00 | 4,192.95 | 0.38% | 130,150 |
| Jul 9, 2026 | 4,213.00 | 4,230.00 | 4,195.00 | 4,220.00 | 4,177.11 | 0.43% | 334,942 |