Mitsubishi Ufj Asset Management Co Ltd. - MAXIS US Treasury Bond 20+ Year ETF (Unhedged) (TYO:182A)
Japan · Delayed Price · Currency is JPY 479.20
+7.10 (1.50%)
At close: Sep 18, 2026
TYO:182A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 477.40 | 480.50 | 477.00 | 479.20 | 479.20 | 1.50% | 7,450 |
| Sep 17, 2026 | 470.20 | 473.60 | 470.20 | 472.10 | 472.10 | 0.70% | 11,790 |
| Sep 16, 2026 | 469.60 | 469.60 | 468.80 | 468.80 | 468.80 | 0.86% | 1,030 |
| Sep 15, 2026 | 467.40 | 467.40 | 464.80 | 464.80 | 464.80 | 0.11% | 780 |
| Sep 14, 2026 | 472.60 | 472.60 | 463.60 | 464.30 | 464.30 | -0.06% | 5,160 |
| Sep 11, 2026 | 464.80 | 464.80 | 464.00 | 464.60 | 464.60 | -0.68% | 3,900 |
| Sep 10, 2026 | 477.40 | 477.40 | 466.40 | 467.80 | 467.80 | -0.34% | 107,370 |
| Sep 9, 2026 | 471.40 | 471.40 | 469.40 | 469.40 | 469.40 | - | 80 |
| Sep 8, 2026 | 480.90 | 480.90 | 469.30 | 469.40 | 469.40 | -1.59% | 8,340 |
| Sep 7, 2026 | 479.30 | 479.30 | 477.00 | 477.00 | 477.00 | -0.48% | 54,290 |
| Sep 4, 2026 | 478.30 | 479.30 | 477.40 | 479.30 | 479.30 | -0.77% | 74,640 |
| Sep 3, 2026 | 486.60 | 486.60 | 483.00 | 483.00 | 483.00 | -0.72% | 52,380 |
| Sep 2, 2026 | 488.50 | 488.50 | 486.50 | 486.50 | 486.50 | -0.25% | 2,460 |
| Sep 1, 2026 | 488.60 | 488.60 | 487.40 | 487.70 | 487.70 | -1.01% | 580 |
| Aug 31, 2026 | 493.70 | 493.70 | 492.00 | 492.70 | 492.70 | 0.24% | 670 |
| Aug 28, 2026 | 492.20 | 492.20 | 490.90 | 491.50 | 491.50 | -0.43% | 45,360 |
| Aug 27, 2026 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | 0.30% | 180 |
| Aug 26, 2026 | 493.40 | 493.40 | 491.60 | 492.10 | 492.10 | 0.88% | 2,190 |
| Aug 25, 2026 | 489.60 | 489.60 | 487.80 | 487.80 | 487.80 | 0.41% | 34,030 |
| Aug 24, 2026 | 484.10 | 485.80 | 484.10 | 485.80 | 485.80 | 0.12% | 270 |
| Aug 21, 2026 | 486.70 | 486.70 | 485.20 | 485.20 | 485.20 | -0.84% | 14,230 |
| Aug 20, 2026 | 488.00 | 490.20 | 488.00 | 489.30 | 489.30 | 1.01% | 12,490 |
| Aug 19, 2026 | 484.40 | 485.00 | 484.40 | 484.40 | 484.40 | 0.56% | 40 |
| Aug 18, 2026 | 482.20 | 482.60 | 481.60 | 481.70 | 481.70 | -0.74% | 20,260 |
| Aug 17, 2026 | 487.90 | 487.90 | 485.30 | 485.30 | 485.30 | -0.43% | 1,070 |
| Aug 14, 2026 | 487.10 | 489.40 | 487.10 | 487.40 | 487.40 | 0.02% | 780 |
| Aug 13, 2026 | 487.20 | 487.70 | 486.00 | 487.30 | 487.30 | - | 600 |
| Aug 12, 2026 | 493.10 | 493.10 | 485.80 | 487.30 | 487.30 | 0.31% | 144,700 |
| Aug 10, 2026 | 485.20 | 485.80 | 482.90 | 485.80 | 485.80 | 0.27% | 1,740 |
| Aug 7, 2026 | 486.30 | 486.30 | 484.50 | 484.50 | 484.50 | -0.53% | 2,520 |
| Aug 6, 2026 | 490.10 | 493.20 | 490.10 | 492.10 | 487.10 | -0.12% | 720 |
| Aug 5, 2026 | 495.00 | 495.00 | 490.70 | 492.70 | 487.69 | 1.17% | 43,710 |
| Aug 4, 2026 | 487.80 | 487.80 | 486.10 | 487.00 | 482.05 | 0.64% | 2,690 |
| Aug 3, 2026 | 487.40 | 487.40 | 479.10 | 483.90 | 478.98 | -3.12% | 83,200 |
| Jul 31, 2026 | 524.70 | 524.70 | 496.40 | 499.50 | 494.42 | -1.05% | 21,620 |
| Jul 30, 2026 | 507.40 | 507.40 | 504.20 | 504.80 | 499.67 | -1.90% | 40,060 |
| Jul 29, 2026 | 523.80 | 523.80 | 514.00 | 514.60 | 509.37 | 0.16% | 37,360 |
| Jul 28, 2026 | 512.90 | 513.80 | 511.80 | 513.80 | 508.58 | 0.06% | 5,090 |
| Jul 27, 2026 | 510.70 | 513.50 | 510.70 | 513.50 | 508.28 | 0.94% | 7,120 |
| Jul 24, 2026 | 509.70 | 509.70 | 508.70 | 508.70 | 503.53 | 0.02% | 15,980 |
| Jul 23, 2026 | 509.10 | 509.10 | 508.60 | 508.60 | 503.43 | -0.24% | 150 |
| Jul 22, 2026 | 510.50 | 510.50 | 509.30 | 509.80 | 504.62 | 0.14% | 230 |
| Jul 21, 2026 | 517.00 | 517.00 | 509.10 | 509.10 | 503.93 | -0.53% | 170 |
| Jul 17, 2026 | 511.20 | 511.90 | 511.20 | 511.80 | 506.60 | 0.33% | 1,010 |
| Jul 16, 2026 | 508.60 | 510.10 | 508.60 | 510.10 | 504.92 | 0.31% | 12,500 |
| Jul 15, 2026 | 516.80 | 516.80 | 508.50 | 508.50 | 503.33 | -0.18% | 940 |
| Jul 14, 2026 | 509.30 | 509.40 | 509.30 | 509.40 | 504.22 | -0.24% | 60 |
| Jul 13, 2026 | 518.10 | 518.10 | 509.50 | 510.60 | 505.41 | 0.02% | 160 |
| Jul 10, 2026 | 519.60 | 519.60 | 510.50 | 510.50 | 505.31 | -0.49% | 90 |
| Jul 9, 2026 | 519.30 | 519.30 | 513.00 | 513.00 | 507.79 | 0.10% | 20 |