Mitsubishi Ufj Asset Management Co Ltd. - MAXIS US Treasury Bond 20+ Year ETF (Unhedged) (TYO:182A)
Japan · Delayed Price · Currency is JPY 484.00
+2.30 (0.48%)
At close: Aug 1, 2025, 3:30 PM JST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 476.20 | 478.50 | 476.20 | 477.80 | - | 0.06% | 130 |
| Aug 7, 2025 | 479.00 | 479.40 | 477.50 | 477.50 | - | -1.04% | 6,360 |
| Aug 6, 2025 | 484.90 | 484.90 | 482.50 | 482.50 | - | - | 8,400 |
| Aug 5, 2025 | 489.00 | 489.00 | 482.40 | 482.50 | - | 0.60% | 250,340 |
| Aug 4, 2025 | 484.00 | 484.00 | 479.20 | 479.60 | - | -0.91% | 1,300 |
| Aug 1, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | - | 0.48% | 112,640 |
| Jul 31, 2025 | 481.50 | 481.70 | 481.50 | 481.70 | - | 0.44% | 520 |
| Jul 30, 2025 | 481.60 | 481.60 | 479.60 | 479.60 | - | 1.16% | 13,530 |
| Jul 29, 2025 | 478.00 | 478.00 | 473.00 | 474.10 | - | 0.11% | 351,330 |
| Jul 28, 2025 | 473.70 | 474.00 | 473.40 | 473.60 | - | 0.64% | 5,210 |
| Jul 25, 2025 | 471.20 | 471.70 | 470.40 | 470.60 | - | 0.88% | 1,970 |
| Jul 24, 2025 | 468.30 | 468.30 | 466.20 | 466.50 | - | -0.51% | 890 |
| Jul 23, 2025 | 479.90 | 479.90 | 468.60 | 468.90 | - | -0.64% | 720 |
| Jul 22, 2025 | 471.50 | 472.00 | 471.30 | 471.90 | - | -0.06% | 4,500 |
| Jul 18, 2025 | 470.60 | 472.20 | 469.40 | 472.20 | - | 1.03% | 1,470 |
| Jul 17, 2025 | 468.00 | 468.10 | 467.30 | 467.40 | - | -0.38% | 1,540 |
| Jul 16, 2025 | 469.00 | 469.30 | 468.50 | 469.20 | - | 0.11% | 1,890 |
| Jul 15, 2025 | 469.70 | 469.70 | 468.30 | 468.70 | - | -0.13% | 440 |
| Jul 14, 2025 | 469.50 | 469.50 | 467.00 | 469.30 | - | -0.87% | 1,550 |
| Jul 11, 2025 | 472.30 | 474.10 | 472.30 | 473.40 | - | 0.40% | 710 |
| Jul 10, 2025 | 470.90 | 471.50 | 470.30 | 471.50 | - | 0.30% | 4,780 |
| Jul 9, 2025 | 470.10 | 470.10 | 470.10 | 470.10 | - | 0.66% | 10 |
| Jul 8, 2025 | 473.90 | 473.90 | 466.20 | 467.00 | - | -0.21% | 870 |
| Jul 7, 2025 | 468.30 | 468.30 | 466.70 | 468.00 | - | 0.02% | 10,520 |
| Jul 4, 2025 | 473.90 | 473.90 | 467.90 | 467.90 | - | -0.17% | 1,670 |
| Jul 3, 2025 | 468.70 | 468.70 | 468.70 | 468.70 | - | -0.30% | 40 |
| Jul 2, 2025 | 473.90 | 473.90 | 470.10 | 470.10 | - | -0.30% | 1,340 |
| Jul 1, 2025 | 470.50 | 472.30 | 468.90 | 471.50 | - | 1.25% | 3,620 |
| Jun 30, 2025 | 493.30 | 493.30 | 465.00 | 465.70 | - | -0.77% | 15,840 |
| Jun 27, 2025 | 469.60 | 469.60 | 469.30 | 469.30 | - | 0.15% | 260 |
| Jun 26, 2025 | 468.60 | 468.60 | 468.60 | 468.60 | - | 0.24% | 40 |
| Jun 25, 2025 | 475.00 | 475.00 | 467.50 | 467.50 | - | 0.11% | 110 |
| Jun 24, 2025 | 479.00 | 479.00 | 467.00 | 467.00 | - | -1.68% | 20 |
| Jun 23, 2025 | 465.00 | 475.00 | 465.00 | 475.00 | - | 2.04% | 460 |
| Jun 20, 2025 | 465.20 | 465.50 | 465.20 | 465.50 | - | 0.39% | 100 |
| Jun 19, 2025 | 463.70 | 463.70 | 463.70 | 463.70 | - | -0.15% | 1,210 |
| Jun 18, 2025 | 466.90 | 467.00 | 464.30 | 464.40 | - | 1.18% | 140 |
| Jun 17, 2025 | 458.90 | 459.70 | 458.90 | 459.00 | - | 0.02% | 510 |
| Jun 16, 2025 | 467.00 | 467.00 | 458.20 | 458.90 | - | -1.18% | 1,380 |
| Jun 13, 2025 | 457.70 | 464.40 | 457.70 | 464.40 | - | 1.09% | 990 |
| Jun 12, 2025 | 460.00 | 460.20 | 459.40 | 459.40 | - | -0.28% | 600 |
| Jun 11, 2025 | 466.00 | 466.00 | 460.70 | 460.70 | - | 0.59% | 50 |
| Jun 10, 2025 | 461.90 | 461.90 | 457.10 | 458.00 | - | 0.64% | 650 |
| Jun 9, 2025 | 456.00 | 456.00 | 455.10 | 455.10 | - | -1.28% | 3,700 |
| Jun 6, 2025 | 459.00 | 461.00 | 459.00 | 461.00 | - | 0.90% | 3,460 |
| Jun 5, 2025 | 455.60 | 456.90 | 455.60 | 456.90 | - | 0.75% | 310 |
| Jun 4, 2025 | 454.40 | 454.40 | 453.20 | 453.50 | - | 0.55% | 3,040 |
| Jun 3, 2025 | 448.00 | 451.50 | 448.00 | 451.00 | - | -1.94% | 230,820 |
| Jun 2, 2025 | 459.90 | 459.90 | 459.90 | 459.90 | - | 0.72% | 20 |
| May 30, 2025 | 455.00 | 456.60 | 455.00 | 456.60 | - | -0.09% | 580 |