Mitsubishi Ufj Securities Holdings Co. Ltd - Semiconductor Focus Japan Equity Net Return Etn Fund (TYO:163A)
Japan · Delayed Price · Currency is JPY 18,950
0.00 (0.00%)
At close: Sep 18, 2026
TYO:163A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18,345.00 | 18,950.00 | 18,345.00 | 18,950.00 | 18,950.00 | 4.87% | 5,981 |
| Sep 17, 2026 | 18,540.00 | 18,540.00 | 18,025.00 | 18,070.00 | 18,070.00 | -1.36% | 2,670 |
| Sep 16, 2026 | 18,100.00 | 18,320.00 | 17,900.00 | 18,320.00 | 18,320.00 | 1.02% | 4,483 |
| Sep 15, 2026 | 17,580.00 | 18,300.00 | 17,520.00 | 18,135.00 | 18,135.00 | 1.17% | 5,153 |
| Sep 14, 2026 | 17,870.00 | 18,045.00 | 17,570.00 | 17,925.00 | 17,925.00 | -1.89% | 7,030 |
| Sep 11, 2026 | 18,000.00 | 18,290.00 | 17,980.00 | 18,270.00 | 18,270.00 | -2.82% | 6,453 |
| Sep 10, 2026 | 18,905.00 | 18,975.00 | 18,600.00 | 18,800.00 | 18,800.00 | 0.67% | 2,481 |
| Sep 9, 2026 | 18,895.00 | 19,275.00 | 18,675.00 | 18,675.00 | 18,675.00 | -0.08% | 4,140 |
| Sep 8, 2026 | 19,370.00 | 19,725.00 | 18,690.00 | 18,690.00 | 18,690.00 | -4.01% | 7,834 |
| Sep 7, 2026 | 19,150.00 | 19,545.00 | 19,150.00 | 19,470.00 | 19,470.00 | 3.84% | 3,266 |
| Sep 4, 2026 | 18,560.00 | 18,755.00 | 18,485.00 | 18,750.00 | 18,750.00 | 1.43% | 4,827 |
| Sep 3, 2026 | 18,620.00 | 18,680.00 | 18,300.00 | 18,485.00 | 18,485.00 | 0.16% | 3,519 |
| Sep 2, 2026 | 18,685.00 | 18,740.00 | 18,400.00 | 18,455.00 | 18,455.00 | -2.97% | 4,276 |
| Sep 1, 2026 | 18,945.00 | 19,150.00 | 18,700.00 | 19,020.00 | 19,020.00 | -0.99% | 4,195 |
| Aug 31, 2026 | 18,500.00 | 19,210.00 | 18,340.00 | 19,210.00 | 19,210.00 | -0.29% | 2,770 |
| Aug 28, 2026 | 19,330.00 | 19,600.00 | 19,245.00 | 19,265.00 | 19,265.00 | 0.16% | 7,113 |
| Aug 27, 2026 | 19,620.00 | 19,625.00 | 19,050.00 | 19,235.00 | 19,235.00 | 0.05% | 8,409 |
| Aug 26, 2026 | 18,920.00 | 19,295.00 | 18,795.00 | 19,225.00 | 19,225.00 | -0.10% | 2,775 |
| Aug 25, 2026 | 18,920.00 | 19,245.00 | 18,595.00 | 19,245.00 | 19,245.00 | 1.02% | 2,995 |
| Aug 24, 2026 | 19,360.00 | 19,580.00 | 19,050.00 | 19,050.00 | 19,050.00 | -1.60% | 3,109 |
| Aug 21, 2026 | 18,930.00 | 19,360.00 | 18,870.00 | 19,360.00 | 19,360.00 | 0.16% | 7,772 |
| Aug 20, 2026 | 19,240.00 | 19,355.00 | 19,000.00 | 19,330.00 | 19,330.00 | 0.76% | 8,054 |
| Aug 19, 2026 | 19,745.00 | 19,920.00 | 19,040.00 | 19,185.00 | 19,185.00 | -5.24% | 10,776 |
| Aug 18, 2026 | 21,055.00 | 21,055.00 | 20,085.00 | 20,245.00 | 20,245.00 | -3.85% | 7,193 |
| Aug 17, 2026 | 20,690.00 | 21,070.00 | 20,605.00 | 21,055.00 | 21,055.00 | 1.49% | 4,166 |
| Aug 14, 2026 | 20,790.00 | 21,370.00 | 20,485.00 | 20,745.00 | 20,745.00 | 1.24% | 7,315 |
| Aug 13, 2026 | 20,595.00 | 20,750.00 | 20,350.00 | 20,490.00 | 20,490.00 | 2.45% | 4,058 |
| Aug 12, 2026 | 19,760.00 | 20,000.00 | 19,550.00 | 20,000.00 | 20,000.00 | 2.04% | 4,432 |
| Aug 10, 2026 | 19,590.00 | 19,770.00 | 19,395.00 | 19,600.00 | 19,600.00 | 1.14% | 4,676 |
| Aug 7, 2026 | 19,900.00 | 19,900.00 | 18,835.00 | 19,380.00 | 19,380.00 | -1.72% | 10,857 |
| Aug 6, 2026 | 20,100.00 | 20,180.00 | 19,510.00 | 19,720.00 | 19,720.00 | -4.27% | 9,222 |
| Aug 5, 2026 | 20,530.00 | 20,600.00 | 20,175.00 | 20,600.00 | 20,600.00 | 4.94% | 16,541 |
| Aug 4, 2026 | 19,495.00 | 19,630.00 | 18,885.00 | 19,630.00 | 19,630.00 | 1.37% | 18,692 |
| Aug 3, 2026 | 18,890.00 | 19,365.00 | 18,560.00 | 19,365.00 | 19,365.00 | 0.96% | 7,305 |
| Jul 31, 2026 | 20,000.00 | 20,025.00 | 18,800.00 | 19,180.00 | 19,180.00 | 10.45% | 23,403 |
| Jul 30, 2026 | 16,845.00 | 17,895.00 | 16,710.00 | 17,365.00 | 17,365.00 | 1.25% | 13,248 |
| Jul 29, 2026 | 17,660.00 | 18,305.00 | 16,510.00 | 17,150.00 | 17,150.00 | -5.04% | 32,290 |
| Jul 28, 2026 | 19,625.00 | 19,625.00 | 17,915.00 | 18,060.00 | 18,060.00 | -10.26% | 16,666 |
| Jul 27, 2026 | 20,160.00 | 20,180.00 | 19,705.00 | 20,125.00 | 20,125.00 | 0.05% | 6,870 |
| Jul 24, 2026 | 20,655.00 | 20,840.00 | 19,845.00 | 20,115.00 | 20,115.00 | -4.92% | 9,047 |
| Jul 23, 2026 | 21,215.00 | 21,610.00 | 20,980.00 | 21,155.00 | 21,155.00 | 2.12% | 14,149 |
| Jul 22, 2026 | 21,420.00 | 21,800.00 | 20,715.00 | 20,715.00 | 20,715.00 | -0.98% | 29,230 |
| Jul 21, 2026 | 20,005.00 | 20,920.00 | 19,800.00 | 20,920.00 | 20,920.00 | 3.16% | 20,044 |
| Jul 17, 2026 | 21,000.00 | 21,175.00 | 19,200.00 | 20,280.00 | 20,280.00 | -6.72% | 26,542 |
| Jul 16, 2026 | 21,900.00 | 22,200.00 | 21,360.00 | 21,740.00 | 21,740.00 | -5.07% | 9,633 |
| Jul 15, 2026 | 22,420.00 | 22,900.00 | 22,195.00 | 22,900.00 | 22,900.00 | 3.15% | 10,770 |
| Jul 14, 2026 | 21,795.00 | 22,200.00 | 21,545.00 | 22,200.00 | 22,200.00 | - | 6,464 |
| Jul 13, 2026 | 22,690.00 | 23,215.00 | 21,775.00 | 22,200.00 | 22,200.00 | -1.31% | 7,038 |
| Jul 10, 2026 | 22,510.00 | 23,245.00 | 22,495.00 | 22,495.00 | 22,495.00 | 0.65% | 12,928 |
| Jul 9, 2026 | 21,800.00 | 22,470.00 | 21,600.00 | 22,350.00 | 22,350.00 | 4.93% | 6,878 |