Mitsubishi Ufj Asset Management Co Ltd. - MAXIS US Treasury Bond 20+ Year ETF (JPY Hedged) (TYO:183A)
Japan · Delayed Price · Currency is JPY 422.60
+1.50 (0.36%)
At close: Sep 16, 2026
TYO:183A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | 0.36% | 10 |
| Sep 15, 2026 | 421.80 | 421.80 | 420.50 | 421.10 | 421.10 | -0.05% | 100,430 |
| Sep 11, 2026 | 421.20 | 422.30 | 421.10 | 421.30 | 421.30 | -1.79% | 720 |
| Sep 10, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | 100 |
| Sep 9, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -0.02% | 4,000 |
| Sep 8, 2026 | 430.10 | 430.10 | 429.10 | 429.10 | 429.10 | 0.07% | 400 |
| Sep 7, 2026 | 429.60 | 429.60 | 428.80 | 428.80 | 428.80 | -0.19% | 3,630 |
| Sep 4, 2026 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | 0.28% | 10 |
| Sep 3, 2026 | 429.10 | 429.10 | 427.90 | 428.40 | 428.40 | 0.28% | 220,590 |
| Sep 2, 2026 | 427.50 | 428.30 | 427.20 | 427.20 | 427.20 | -1.04% | 11,750 |
| Aug 31, 2026 | 432.50 | 432.50 | 431.70 | 431.70 | 431.70 | 0.05% | 530 |
| Aug 28, 2026 | 432.40 | 432.40 | 431.50 | 431.50 | 431.50 | -0.44% | 70 |
| Aug 27, 2026 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | 0.07% | 10 |
| Aug 26, 2026 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | 0.96% | 100 |
| Aug 25, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.16% | 50 |
| Aug 21, 2026 | 429.70 | 429.70 | 428.30 | 428.30 | 428.30 | -0.72% | 50 |
| Aug 20, 2026 | 431.30 | 431.40 | 431.30 | 431.40 | 431.40 | 1.60% | 1,100 |
| Aug 19, 2026 | 426.10 | 426.10 | 424.60 | 424.60 | 424.60 | 0.24% | 320 |
| Aug 18, 2026 | 424.80 | 424.80 | 422.90 | 423.60 | 423.60 | -1.26% | 3,140 |
| Aug 17, 2026 | 427.80 | 429.00 | 426.80 | 429.00 | 429.00 | -0.09% | 340 |
| Aug 14, 2026 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | 0.42% | 20 |
| Aug 12, 2026 | 432.00 | 432.00 | 427.60 | 427.60 | 427.60 | -0.79% | 110 |
| Aug 10, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0.58% | 20 |
| Aug 7, 2026 | 430.00 | 430.00 | 428.50 | 428.50 | 428.50 | -1.47% | 130 |
| Aug 6, 2026 | 438.90 | 439.50 | 438.80 | 439.50 | 434.90 | 0.39% | 120 |
| Aug 5, 2026 | 437.70 | 437.80 | 437.70 | 437.80 | 433.22 | 1.02% | 78,120 |
| Aug 4, 2026 | 432.70 | 433.40 | 432.30 | 433.40 | 428.86 | 0.02% | 89,120 |
| Aug 3, 2026 | 433.00 | 433.30 | 431.80 | 433.30 | 428.76 | -0.57% | 50 |
| Jul 31, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 431.24 | 0.88% | 10 |
| Jul 30, 2026 | 434.60 | 434.60 | 431.80 | 432.00 | 427.48 | -2.46% | 480 |
| Jul 29, 2026 | 441.10 | 442.90 | 441.10 | 442.90 | 438.26 | 0.73% | 45,830 |
| Jul 27, 2026 | 439.70 | 439.70 | 439.70 | 439.70 | 435.10 | 0.55% | 10 |
| Jul 23, 2026 | 437.40 | 437.40 | 437.30 | 437.30 | 432.72 | -0.16% | 200 |
| Jul 22, 2026 | 438.70 | 438.70 | 437.90 | 438.00 | 433.42 | -0.50% | 53,570 |
| Jul 21, 2026 | 442.40 | 442.40 | 440.20 | 440.20 | 435.59 | -0.36% | 110 |
| Jul 16, 2026 | 442.90 | 442.90 | 441.70 | 441.80 | 437.18 | -0.23% | 1,490 |
| Jul 15, 2026 | 442.80 | 442.80 | 442.80 | 442.80 | 438.17 | 0.43% | 230 |
| Jul 14, 2026 | 440.40 | 440.90 | 439.90 | 440.90 | 436.29 | -0.38% | 140 |
| Jul 13, 2026 | 441.90 | 442.60 | 441.90 | 442.60 | 437.97 | - | 1,410 |
| Jul 9, 2026 | 442.50 | 442.60 | 442.50 | 442.60 | 437.97 | 0.02% | 1,020 |
| Jul 8, 2026 | 442.40 | 442.80 | 442.40 | 442.50 | 437.87 | -0.94% | 653,580 |
| Jul 7, 2026 | 448.00 | 448.00 | 446.70 | 446.70 | 442.02 | -0.47% | 120 |
| Jul 6, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 444.10 | -0.09% | 100 |
| Jul 3, 2026 | 449.60 | 449.60 | 449.20 | 449.20 | 444.50 | 0.11% | 60 |
| Jul 2, 2026 | 449.90 | 449.90 | 448.70 | 448.70 | 444.00 | -0.27% | 110 |
| Jul 1, 2026 | 450.50 | 450.50 | 449.90 | 449.90 | 445.19 | -1.68% | 100,950 |
| Jun 30, 2026 | 457.60 | 457.60 | 457.60 | 457.60 | 452.81 | 0.20% | 300 |
| Jun 29, 2026 | 455.50 | 457.20 | 455.50 | 456.70 | 451.92 | -0.13% | 49,140 |
| Jun 26, 2026 | 455.10 | 457.30 | 455.10 | 457.30 | 452.51 | -0.11% | 670 |
| Jun 25, 2026 | 457.80 | 457.80 | 457.80 | 457.80 | 453.01 | 1.37% | 500 |