MAXIS Global Equity (MSCI Kokusai) ETF (TYO:1550)
Japan · Delayed Price · Currency is JPY 8,010.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,936.00 | 8,034.00 | 7,933.00 | 8,010.00 | 8,010.00 | 1.32% | 9,054 |
| Sep 17, 2026 | 7,885.00 | 7,929.00 | 7,885.00 | 7,906.00 | 7,906.00 | 0.65% | 2,616 |
| Sep 16, 2026 | 7,857.00 | 7,880.00 | 7,855.00 | 7,855.00 | 7,855.00 | 0.24% | 520 |
| Sep 15, 2026 | 7,842.00 | 7,875.00 | 7,836.00 | 7,836.00 | 7,836.00 | 0.10% | 1,436 |
| Sep 14, 2026 | 7,755.00 | 7,831.00 | 7,755.00 | 7,828.00 | 7,828.00 | -0.05% | 6,377 |
| Sep 11, 2026 | 7,880.00 | 7,880.00 | 7,832.00 | 7,832.00 | 7,832.00 | -0.29% | 892 |
| Sep 10, 2026 | 7,900.00 | 7,900.00 | 7,846.00 | 7,855.00 | 7,855.00 | -0.57% | 1,519 |
| Sep 9, 2026 | 7,940.00 | 7,940.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.13% | 1,964 |
| Sep 8, 2026 | 8,004.00 | 8,004.00 | 7,910.00 | 7,910.00 | 7,910.00 | -2.22% | 4,832 |
| Sep 7, 2026 | 8,058.00 | 8,202.00 | 8,042.00 | 8,090.00 | 8,090.00 | -0.25% | 33,400 |
| Sep 4, 2026 | 8,084.00 | 8,110.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.37% | 471 |
| Sep 3, 2026 | 8,143.00 | 8,171.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.60% | 1,310 |
| Sep 2, 2026 | 8,185.00 | 8,197.00 | 8,129.00 | 8,129.00 | 8,129.00 | -1.11% | 25,149 |
| Sep 1, 2026 | 8,244.00 | 8,244.00 | 8,215.00 | 8,220.00 | 8,220.00 | -0.07% | 561 |
| Aug 31, 2026 | 8,233.00 | 8,254.00 | 8,201.00 | 8,226.00 | 8,226.00 | -0.17% | 1,993 |
| Aug 28, 2026 | 8,225.00 | 8,268.00 | 8,225.00 | 8,240.00 | 8,240.00 | 0.29% | 1,293 |
| Aug 27, 2026 | 8,244.00 | 8,258.00 | 8,216.00 | 8,216.00 | 8,216.00 | 0.40% | 1,605 |
| Aug 26, 2026 | 8,208.00 | 8,213.00 | 8,180.00 | 8,183.00 | 8,183.00 | -0.07% | 159 |
| Aug 25, 2026 | 8,170.00 | 8,206.00 | 8,166.00 | 8,189.00 | 8,189.00 | 0.36% | 998 |
| Aug 24, 2026 | 8,182.00 | 8,210.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.17% | 1,326 |
| Aug 21, 2026 | 8,170.00 | 8,170.00 | 8,141.00 | 8,146.00 | 8,146.00 | -0.39% | 722 |
| Aug 20, 2026 | 8,168.00 | 8,206.00 | 8,168.00 | 8,178.00 | 8,178.00 | -0.09% | 1,276 |
| Aug 19, 2026 | 8,254.00 | 8,254.00 | 8,185.00 | 8,185.00 | 8,185.00 | -0.56% | 2,631 |
| Aug 18, 2026 | 8,275.00 | 8,284.00 | 8,231.00 | 8,231.00 | 8,231.00 | -0.54% | 785 |
| Aug 17, 2026 | 8,309.00 | 8,309.00 | 8,267.00 | 8,276.00 | 8,276.00 | -0.23% | 2,828 |
| Aug 14, 2026 | 8,299.00 | 8,335.00 | 8,295.00 | 8,295.00 | 8,295.00 | 0.44% | 2,907 |
| Aug 13, 2026 | 8,242.00 | 8,293.00 | 8,242.00 | 8,259.00 | 8,259.00 | 0.27% | 9,633 |
| Aug 12, 2026 | 8,219.00 | 8,250.00 | 8,219.00 | 8,237.00 | 8,237.00 | 0.37% | 1,064 |
| Aug 10, 2026 | 8,165.00 | 8,224.00 | 8,165.00 | 8,207.00 | 8,207.00 | 0.67% | 6,344 |
| Aug 7, 2026 | 8,160.00 | 8,166.00 | 8,149.00 | 8,152.00 | 8,152.00 | 0.16% | 1,307 |
| Aug 6, 2026 | 8,162.00 | 8,163.00 | 8,130.00 | 8,139.00 | 8,139.00 | -0.17% | 433 |
| Aug 5, 2026 | 8,144.00 | 8,162.00 | 8,141.00 | 8,153.00 | 8,153.00 | 1.65% | 2,738 |
| Aug 4, 2026 | 7,995.00 | 8,030.00 | 7,995.00 | 8,021.00 | 8,021.00 | 1.38% | 3,022 |
| Aug 3, 2026 | 7,989.00 | 7,989.00 | 7,844.00 | 7,912.00 | 7,912.00 | -1.69% | 7,686 |
| Jul 31, 2026 | 8,070.00 | 8,101.00 | 8,040.00 | 8,048.00 | 8,048.00 | -0.24% | 27,854 |
| Jul 30, 2026 | 8,087.00 | 8,104.00 | 8,054.00 | 8,067.00 | 8,067.00 | -1.14% | 9,696 |
| Jul 29, 2026 | 8,179.00 | 8,187.00 | 8,112.00 | 8,160.00 | 8,160.00 | 0.59% | 2,664 |
| Jul 28, 2026 | 8,147.00 | 8,148.00 | 8,105.00 | 8,112.00 | 8,112.00 | -0.83% | 1,157 |
| Jul 27, 2026 | 8,171.00 | 8,200.00 | 8,160.00 | 8,180.00 | 8,180.00 | 0.91% | 925 |
| Jul 24, 2026 | 8,138.00 | 8,142.00 | 8,100.00 | 8,106.00 | 8,106.00 | -0.75% | 7,998 |
| Jul 23, 2026 | 8,188.00 | 8,191.00 | 8,167.00 | 8,167.00 | 8,167.00 | 0.25% | 1,158 |
| Jul 22, 2026 | 8,157.00 | 8,186.00 | 8,147.00 | 8,147.00 | 8,147.00 | 0.39% | 2,448 |
| Jul 21, 2026 | 8,093.00 | 8,118.00 | 8,070.00 | 8,115.00 | 8,115.00 | - | 1,460 |
| Jul 17, 2026 | 8,167.00 | 8,170.00 | 8,105.00 | 8,115.00 | 8,115.00 | -0.88% | 761 |
| Jul 16, 2026 | 8,170.00 | 8,194.00 | 8,167.00 | 8,187.00 | 8,187.00 | 0.18% | 838 |
| Jul 15, 2026 | 8,154.00 | 8,180.00 | 8,145.00 | 8,172.00 | 8,172.00 | 0.70% | 575 |
| Jul 14, 2026 | 8,130.00 | 8,135.00 | 8,090.00 | 8,115.00 | 8,115.00 | -0.21% | 871 |
| Jul 13, 2026 | 8,138.00 | 8,138.00 | 8,100.00 | 8,132.00 | 8,132.00 | 0.11% | 1,169 |
| Jul 10, 2026 | 8,139.00 | 8,157.00 | 8,100.00 | 8,123.00 | 8,123.00 | 0.27% | 1,417 |
| Jul 9, 2026 | 8,101.00 | 8,121.00 | 8,100.00 | 8,101.00 | 8,101.00 | -0.01% | 538 |