Maxis J-REIT ETF (TYO:1597)
Japan · Delayed Price · Currency is JPY 1,789.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,796.00 | 1,797.00 | 1,783.00 | 1,789.00 | 1,789.00 | -0.45% | 172,566 |
| Sep 17, 2026 | 1,797.00 | 1,798.00 | 1,791.00 | 1,797.00 | 1,797.00 | 0.06% | 43,016 |
| Sep 16, 2026 | 1,802.00 | 1,803.00 | 1,790.00 | 1,796.00 | 1,796.00 | 0.34% | 79,410 |
| Sep 15, 2026 | 1,798.00 | 1,801.00 | 1,786.00 | 1,790.00 | 1,790.00 | -0.44% | 131,353 |
| Sep 14, 2026 | 1,790.00 | 1,802.00 | 1,786.00 | 1,798.00 | 1,798.00 | 0.50% | 31,511 |
| Sep 11, 2026 | 1,795.00 | 1,806.00 | 1,783.00 | 1,789.00 | 1,789.00 | -0.94% | 126,911 |
| Sep 10, 2026 | 1,806.00 | 1,806.00 | 1,794.00 | 1,806.00 | 1,806.00 | 0.17% | 29,545 |
| Sep 9, 2026 | 1,799.00 | 1,803.00 | 1,792.00 | 1,803.00 | 1,803.00 | 0.06% | 198,046 |
| Sep 8, 2026 | 1,810.00 | 1,810.00 | 1,791.00 | 1,802.00 | 1,802.00 | -0.44% | 152,651 |
| Sep 7, 2026 | 1,822.00 | 1,824.00 | 1,805.00 | 1,810.00 | 1,810.00 | -0.82% | 247,290 |
| Sep 4, 2026 | 1,852.00 | 1,855.00 | 1,845.00 | 1,854.00 | 1,825.00 | -0.16% | 388,636 |
| Sep 3, 2026 | 1,864.00 | 1,865.00 | 1,851.00 | 1,857.00 | 1,827.95 | -0.32% | 108,416 |
| Sep 2, 2026 | 1,869.00 | 1,869.00 | 1,853.00 | 1,863.00 | 1,833.86 | -0.11% | 150,184 |
| Sep 1, 2026 | 1,863.00 | 1,869.00 | 1,857.00 | 1,865.00 | 1,835.83 | 0.16% | 173,319 |
| Aug 31, 2026 | 1,874.00 | 1,874.00 | 1,857.00 | 1,862.00 | 1,832.87 | -0.37% | 698,868 |
| Aug 28, 2026 | 1,882.00 | 1,882.00 | 1,864.00 | 1,869.00 | 1,839.77 | -1.01% | 282,451 |
| Aug 27, 2026 | 1,884.00 | 1,891.00 | 1,880.00 | 1,888.00 | 1,858.47 | 0.27% | 72,334 |
| Aug 26, 2026 | 1,879.00 | 1,887.00 | 1,877.00 | 1,883.00 | 1,853.55 | 0.21% | 46,897 |
| Aug 25, 2026 | 1,883.00 | 1,885.00 | 1,874.00 | 1,879.00 | 1,849.61 | - | 50,264 |
| Aug 24, 2026 | 1,867.00 | 1,879.00 | 1,862.00 | 1,879.00 | 1,849.61 | 0.80% | 163,140 |
| Aug 21, 2026 | 1,877.00 | 1,877.00 | 1,855.00 | 1,864.00 | 1,834.84 | -0.69% | 206,047 |
| Aug 20, 2026 | 1,860.00 | 1,877.00 | 1,860.00 | 1,877.00 | 1,847.64 | 0.91% | 20,062 |
| Aug 19, 2026 | 1,867.00 | 1,868.00 | 1,853.00 | 1,860.00 | 1,830.91 | -0.21% | 61,395 |
| Aug 18, 2026 | 1,879.00 | 1,884.00 | 1,853.00 | 1,864.00 | 1,834.84 | -0.80% | 105,943 |
| Aug 17, 2026 | 1,868.00 | 1,883.00 | 1,867.00 | 1,879.00 | 1,849.61 | 0.59% | 74,816 |
| Aug 14, 2026 | 1,878.00 | 1,879.00 | 1,860.00 | 1,868.00 | 1,838.78 | -0.32% | 47,233 |
| Aug 13, 2026 | 1,875.00 | 1,885.00 | 1,867.00 | 1,874.00 | 1,844.69 | 0.11% | 89,362 |
| Aug 12, 2026 | 1,875.00 | 1,876.00 | 1,861.00 | 1,872.00 | 1,842.72 | 0.16% | 68,614 |
| Aug 10, 2026 | 1,874.00 | 1,874.00 | 1,851.00 | 1,869.00 | 1,839.77 | 0.27% | 114,401 |
| Aug 7, 2026 | 1,873.00 | 1,882.00 | 1,860.00 | 1,864.00 | 1,834.84 | -0.53% | 623,539 |
| Aug 6, 2026 | 1,869.00 | 1,875.00 | 1,857.00 | 1,874.00 | 1,844.69 | 0.27% | 382,289 |
| Aug 5, 2026 | 1,879.00 | 1,879.00 | 1,855.00 | 1,869.00 | 1,839.77 | -1.58% | 216,945 |
| Aug 4, 2026 | 1,883.00 | 1,899.00 | 1,866.00 | 1,899.00 | 1,869.30 | 1.17% | 130,107 |
| Aug 3, 2026 | 1,917.00 | 1,917.00 | 1,877.00 | 1,877.00 | 1,847.64 | -3.35% | 919,003 |
| Jul 31, 2026 | 1,950.00 | 1,951.00 | 1,917.00 | 1,942.00 | 1,911.62 | -0.41% | 64,542 |
| Jul 30, 2026 | 1,950.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,919.50 | -0.91% | 180,767 |
| Jul 29, 2026 | 1,947.00 | 1,968.00 | 1,942.00 | 1,968.00 | 1,937.22 | 1.34% | 56,696 |
| Jul 28, 2026 | 1,948.00 | 1,955.00 | 1,932.00 | 1,942.00 | 1,911.62 | -0.10% | 314,973 |
| Jul 27, 2026 | 1,920.00 | 1,944.00 | 1,920.00 | 1,944.00 | 1,913.59 | 1.36% | 37,857 |
| Jul 24, 2026 | 1,900.00 | 1,918.00 | 1,899.00 | 1,918.00 | 1,888.00 | 0.37% | 122,758 |
| Jul 23, 2026 | 1,927.00 | 1,927.00 | 1,905.00 | 1,911.00 | 1,881.11 | -0.36% | 97,354 |
| Jul 22, 2026 | 1,928.00 | 1,928.00 | 1,912.00 | 1,918.00 | 1,888.00 | 0.16% | 101,871 |
| Jul 21, 2026 | 1,916.00 | 1,930.00 | 1,911.00 | 1,915.00 | 1,885.05 | 1.11% | 151,073 |
| Jul 17, 2026 | 1,881.00 | 1,911.00 | 1,881.00 | 1,894.00 | 1,864.37 | 0.69% | 262,010 |
| Jul 16, 2026 | 1,908.00 | 1,908.00 | 1,878.00 | 1,881.00 | 1,851.58 | -1.42% | 74,931 |
| Jul 15, 2026 | 1,903.00 | 1,911.00 | 1,900.00 | 1,908.00 | 1,878.16 | 0.63% | 26,495 |
| Jul 14, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,896.00 | 1,866.34 | 0.69% | 64,794 |
| Jul 13, 2026 | 1,880.00 | 1,885.00 | 1,874.00 | 1,883.00 | 1,853.55 | 0.05% | 83,597 |
| Jul 10, 2026 | 1,886.00 | 1,889.00 | 1,875.00 | 1,882.00 | 1,852.56 | -0.11% | 114,383 |
| Jul 9, 2026 | 1,893.00 | 1,893.00 | 1,879.00 | 1,884.00 | 1,854.53 | -0.32% | 47,324 |