MAXIS JPX-Nikkei Index 400 ETF (TYO:1593)
Japan · Delayed Price · Currency is JPY 37,750
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1593 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37,870.00 | 37,950.00 | 37,610.00 | 37,750.00 | 37,750.00 | 0.05% | 9,101 |
| Sep 17, 2026 | 37,900.00 | 37,930.00 | 37,690.00 | 37,730.00 | 37,730.00 | 0.83% | 9,847 |
| Sep 16, 2026 | 37,230.00 | 37,510.00 | 37,230.00 | 37,420.00 | 37,420.00 | 0.32% | 2,993 |
| Sep 15, 2026 | 37,680.00 | 37,680.00 | 37,200.00 | 37,300.00 | 37,300.00 | -0.40% | 2,187 |
| Sep 14, 2026 | 36,870.00 | 37,540.00 | 36,870.00 | 37,450.00 | 37,450.00 | 0.89% | 7,925 |
| Sep 11, 2026 | 36,690.00 | 37,160.00 | 36,650.00 | 37,120.00 | 37,120.00 | -0.40% | 5,296 |
| Sep 10, 2026 | 37,310.00 | 37,310.00 | 37,180.00 | 37,270.00 | 37,270.00 | -0.53% | 3,645 |
| Sep 9, 2026 | 37,350.00 | 37,630.00 | 37,340.00 | 37,470.00 | 37,470.00 | 0.19% | 9,368 |
| Sep 8, 2026 | 37,780.00 | 37,960.00 | 37,400.00 | 37,400.00 | 37,400.00 | -1.68% | 11,170 |
| Sep 7, 2026 | 38,180.00 | 38,210.00 | 37,990.00 | 38,040.00 | 38,040.00 | 0.34% | 700 |
| Sep 4, 2026 | 38,150.00 | 38,150.00 | 37,740.00 | 37,910.00 | 37,910.00 | -0.21% | 191 |
| Sep 3, 2026 | 37,990.00 | 38,200.00 | 37,860.00 | 37,990.00 | 37,990.00 | 0.61% | 2,103 |
| Sep 2, 2026 | 38,300.00 | 38,300.00 | 37,760.00 | 37,760.00 | 37,760.00 | -2.68% | 4,730 |
| Sep 1, 2026 | 38,440.00 | 38,800.00 | 38,290.00 | 38,800.00 | 38,800.00 | 0.94% | 1,396 |
| Aug 31, 2026 | 38,180.00 | 38,460.00 | 38,010.00 | 38,440.00 | 38,440.00 | -0.08% | 2,401 |
| Aug 28, 2026 | 38,190.00 | 38,530.00 | 38,180.00 | 38,470.00 | 38,470.00 | 0.94% | 3,783 |
| Aug 27, 2026 | 38,700.00 | 38,700.00 | 38,110.00 | 38,110.00 | 38,110.00 | -0.57% | 8,328 |
| Aug 26, 2026 | 38,000.00 | 38,330.00 | 38,000.00 | 38,330.00 | 38,330.00 | 0.95% | 44 |
| Aug 25, 2026 | 37,820.00 | 37,980.00 | 37,760.00 | 37,970.00 | 37,970.00 | 0.37% | 1,905 |
| Aug 24, 2026 | 38,030.00 | 38,030.00 | 37,750.00 | 37,830.00 | 37,830.00 | -0.05% | 126 |
| Aug 21, 2026 | 37,630.00 | 37,850.00 | 37,340.00 | 37,850.00 | 37,850.00 | 0.58% | 2,504 |
| Aug 20, 2026 | 37,660.00 | 37,690.00 | 37,480.00 | 37,630.00 | 37,630.00 | 0.78% | 2,524 |
| Aug 19, 2026 | 37,720.00 | 37,720.00 | 37,230.00 | 37,340.00 | 37,340.00 | -2.81% | 6,980 |
| Aug 18, 2026 | 38,900.00 | 38,900.00 | 38,370.00 | 38,420.00 | 38,420.00 | -1.11% | 544 |
| Aug 17, 2026 | 39,250.00 | 39,250.00 | 38,700.00 | 38,850.00 | 38,850.00 | -0.41% | 2,997 |
| Aug 14, 2026 | 38,950.00 | 39,210.00 | 38,950.00 | 39,010.00 | 39,010.00 | 0.26% | 2,185 |
| Aug 13, 2026 | 38,750.00 | 38,910.00 | 38,660.00 | 38,910.00 | 38,910.00 | 0.93% | 851 |
| Aug 12, 2026 | 38,220.00 | 38,550.00 | 38,160.00 | 38,550.00 | 38,550.00 | 1.00% | 5,106 |
| Aug 10, 2026 | 38,150.00 | 38,280.00 | 37,900.00 | 38,170.00 | 38,170.00 | 0.79% | 5,575 |
| Aug 7, 2026 | 37,870.00 | 37,900.00 | 37,650.00 | 37,870.00 | 37,870.00 | 0.19% | 294 |
| Aug 6, 2026 | 37,470.00 | 37,800.00 | 37,450.00 | 37,800.00 | 37,800.00 | 0.16% | 11,721 |
| Aug 5, 2026 | 37,330.00 | 37,740.00 | 37,270.00 | 37,740.00 | 37,740.00 | 1.86% | 3,629 |
| Aug 4, 2026 | 36,670.00 | 37,050.00 | 36,500.00 | 37,050.00 | 37,050.00 | 0.71% | 1,125 |
| Aug 3, 2026 | 36,740.00 | 36,840.00 | 36,090.00 | 36,790.00 | 36,790.00 | -1.16% | 3,517 |
| Jul 31, 2026 | 37,140.00 | 37,730.00 | 37,080.00 | 37,220.00 | 37,220.00 | 1.17% | 3,840 |
| Jul 30, 2026 | 36,500.00 | 36,890.00 | 36,360.00 | 36,790.00 | 36,790.00 | 0.25% | 2,330 |
| Jul 29, 2026 | 37,010.00 | 37,010.00 | 36,440.00 | 36,700.00 | 36,700.00 | 0.14% | 2,290 |
| Jul 28, 2026 | 37,190.00 | 37,190.00 | 36,580.00 | 36,650.00 | 36,650.00 | -2.71% | 11,866 |
| Jul 27, 2026 | 37,500.00 | 37,670.00 | 37,300.00 | 37,670.00 | 37,670.00 | 1.18% | 3,025 |
| Jul 24, 2026 | 37,120.00 | 37,250.00 | 37,090.00 | 37,230.00 | 37,230.00 | -0.85% | 550 |
| Jul 23, 2026 | 37,590.00 | 37,700.00 | 37,550.00 | 37,550.00 | 37,550.00 | -0.05% | 121 |
| Jul 22, 2026 | 37,550.00 | 37,870.00 | 37,550.00 | 37,570.00 | 37,570.00 | 0.80% | 409 |
| Jul 21, 2026 | 36,760.00 | 37,270.00 | 36,560.00 | 37,270.00 | 37,270.00 | 1.44% | 1,041 |
| Jul 17, 2026 | 37,100.00 | 37,100.00 | 35,890.00 | 36,740.00 | 36,740.00 | -1.84% | 1,871 |
| Jul 16, 2026 | 37,600.00 | 37,730.00 | 37,400.00 | 37,430.00 | 37,430.00 | -1.47% | 2,200 |
| Jul 15, 2026 | 37,990.00 | 37,990.00 | 37,560.00 | 37,990.00 | 37,990.00 | 0.99% | 4,353 |
| Jul 14, 2026 | 37,750.00 | 38,000.00 | 37,440.00 | 37,980.00 | 37,619.00 | 0.96% | 9,002 |
| Jul 13, 2026 | 38,140.00 | 38,250.00 | 37,500.00 | 37,620.00 | 37,262.42 | -0.95% | 951 |
| Jul 10, 2026 | 38,310.00 | 38,310.00 | 37,970.00 | 37,980.00 | 37,619.00 | 0.74% | 3,662 |
| Jul 9, 2026 | 37,530.00 | 37,810.00 | 37,530.00 | 37,700.00 | 37,341.66 | 0.29% | 239 |