MAXIS Japan Equity High Dividend 70 Market Neutral ETF (TYO:1499)
Japan · Delayed Price · Currency is JPY 9,301.00
-149.00 (-1.58%)
At close: Sep 18, 2026
TYO:1499 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,459.00 | 9,459.00 | 9,200.00 | 9,301.00 | 9,301.00 | -1.58% | 419 |
| Sep 17, 2026 | 9,383.00 | 9,450.00 | 9,383.00 | 9,450.00 | 9,450.00 | - | 4 |
| Sep 16, 2026 | 9,448.00 | 9,450.00 | 9,405.00 | 9,450.00 | 9,450.00 | 0.12% | 4 |
| Sep 15, 2026 | 9,258.00 | 9,440.00 | 9,258.00 | 9,439.00 | 9,439.00 | 0.63% | 141 |
| Sep 14, 2026 | 9,480.00 | 9,480.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.32% | 20 |
| Sep 11, 2026 | 9,380.00 | 9,384.00 | 9,299.00 | 9,350.00 | 9,350.00 | -0.32% | 65 |
| Sep 10, 2026 | 9,400.00 | 9,405.00 | 9,380.00 | 9,380.00 | 9,380.00 | -0.12% | 14 |
| Sep 9, 2026 | 9,400.00 | 9,400.00 | 9,304.00 | 9,391.00 | 9,391.00 | -0.24% | 15 |
| Sep 8, 2026 | 9,285.00 | 9,414.00 | 9,285.00 | 9,414.00 | 9,414.00 | 0.62% | 20 |
| Sep 7, 2026 | 9,356.00 | 9,356.00 | 9,356.00 | 9,356.00 | 9,356.00 | -0.26% | 100 |
| Sep 4, 2026 | 9,400.00 | 9,400.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.17% | 312 |
| Sep 3, 2026 | 9,364.00 | 9,380.00 | 9,364.00 | 9,364.00 | 9,364.00 | 0.15% | 63 |
| Sep 2, 2026 | 9,232.00 | 9,500.00 | 9,232.00 | 9,350.00 | 9,350.00 | 1.29% | 362 |
| Sep 1, 2026 | 9,232.00 | 9,232.00 | 9,207.00 | 9,231.00 | 9,231.00 | -0.01% | 34 |
| Aug 31, 2026 | 9,211.00 | 9,232.00 | 9,211.00 | 9,232.00 | 9,232.00 | - | 28 |
| Aug 28, 2026 | 9,220.00 | 9,232.00 | 9,206.00 | 9,232.00 | 9,232.00 | 0.24% | 207 |
| Aug 27, 2026 | 9,230.00 | 9,230.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.20% | 40 |
| Aug 26, 2026 | 9,228.00 | 9,231.00 | 9,228.00 | 9,228.00 | 9,228.00 | 0.35% | 123 |
| Aug 25, 2026 | 9,196.00 | 9,196.00 | 9,196.00 | 9,196.00 | 9,196.00 | -0.21% | 21 |
| Aug 24, 2026 | 9,169.00 | 9,215.00 | 9,169.00 | 9,215.00 | 9,215.00 | 1.53% | 128 |
| Aug 21, 2026 | 9,076.00 | 9,076.00 | 9,076.00 | 9,076.00 | 9,076.00 | 0.06% | 4 |
| Aug 20, 2026 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | 0.23% | 1 |
| Aug 19, 2026 | 9,139.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.97% | 13 |
| Aug 18, 2026 | 9,150.00 | 9,150.00 | 8,973.00 | 9,139.00 | 9,139.00 | -0.12% | 88 |
| Aug 17, 2026 | 9,210.00 | 9,210.00 | 9,133.00 | 9,150.00 | 9,150.00 | 0.62% | 167 |
| Aug 14, 2026 | 9,170.00 | 9,170.00 | 9,094.00 | 9,094.00 | 9,094.00 | -0.29% | 4 |
| Aug 13, 2026 | 9,094.00 | 9,120.00 | 9,094.00 | 9,120.00 | 9,120.00 | -0.97% | 22 |
| Aug 12, 2026 | 9,091.00 | 9,209.00 | 9,091.00 | 9,209.00 | 9,209.00 | 0.02% | 62 |
| Aug 10, 2026 | 9,145.00 | 9,207.00 | 9,145.00 | 9,207.00 | 9,207.00 | 0.72% | 160 |
| Aug 7, 2026 | 9,141.00 | 9,141.00 | 9,133.00 | 9,141.00 | 9,141.00 | - | 57 |
| Aug 5, 2026 | 9,100.00 | 9,141.00 | 9,100.00 | 9,141.00 | 9,141.00 | - | 12 |
| Aug 4, 2026 | 9,150.00 | 9,150.00 | 9,141.00 | 9,141.00 | 9,141.00 | -0.87% | 22 |
| Aug 3, 2026 | 9,185.00 | 9,232.00 | 9,185.00 | 9,221.00 | 9,221.00 | 1.33% | 276 |
| Jul 31, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.32% | 163 |
| Jul 29, 2026 | 9,232.00 | 9,279.00 | 9,102.00 | 9,129.00 | 9,129.00 | -0.60% | 465 |
| Jul 28, 2026 | 9,184.00 | 9,190.00 | 9,184.00 | 9,184.00 | 9,184.00 | 0.10% | 123 |
| Jul 27, 2026 | 9,155.00 | 9,175.00 | 9,000.00 | 9,175.00 | 9,175.00 | 0.91% | 69 |
| Jul 24, 2026 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | -0.63% | 128 |
| Jul 23, 2026 | 9,045.00 | 9,150.00 | 9,045.00 | 9,150.00 | 9,150.00 | 1.16% | 464 |
| Jul 22, 2026 | 8,937.00 | 9,045.00 | 8,830.00 | 9,045.00 | 9,045.00 | 2.94% | 625 |
| Jul 21, 2026 | 8,887.00 | 8,887.00 | 8,787.00 | 8,787.00 | 8,787.00 | -0.15% | 23 |
| Jul 17, 2026 | 8,852.00 | 8,899.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.44% | 307 |
| Jul 16, 2026 | 8,836.00 | 8,839.00 | 8,836.00 | 8,839.00 | 8,839.00 | 0.11% | 178 |
| Jul 15, 2026 | 8,820.00 | 8,829.00 | 8,820.00 | 8,829.00 | 8,829.00 | 0.80% | 166 |
| Jul 14, 2026 | 8,799.00 | 8,799.00 | 8,702.00 | 8,759.00 | 8,759.00 | 0.10% | 84 |
| Jul 13, 2026 | 8,811.00 | 8,811.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.24% | 32 |
| Jul 10, 2026 | 8,750.00 | 8,800.00 | 8,750.00 | 8,771.00 | 8,771.00 | 0.53% | 181 |
| Jul 9, 2026 | 8,836.00 | 8,836.00 | 8,700.00 | 8,725.00 | 8,725.00 | -1.07% | 23 |
| Jul 8, 2026 | 8,723.00 | 8,840.00 | 8,722.00 | 8,837.00 | 8,819.00 | 1.28% | 302 |
| Jul 7, 2026 | 8,710.00 | 8,725.00 | 8,710.00 | 8,725.00 | 8,707.23 | 0.63% | 149 |