MAXIS High Dividend Japan Equity Actively Managed ETF (TYO:2085)
Japan · Delayed Price · Currency is JPY 752.50
+4.60 (0.62%)
At close: Apr 3, 2026
TYO:2085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 750.60 | 753.80 | 749.10 | 752.50 | 752.50 | 0.62% | 22,640 |
| Apr 2, 2026 | 754.90 | 758.00 | 744.20 | 747.90 | 747.90 | -0.13% | 28,030 |
| Apr 1, 2026 | 754.80 | 754.80 | 736.60 | 748.90 | 748.90 | 2.45% | 24,410 |
| Mar 31, 2026 | 733.80 | 743.30 | 729.00 | 731.00 | 731.00 | -0.41% | 10,510 |
| Mar 30, 2026 | 736.00 | 736.00 | 726.00 | 734.00 | 734.00 | -1.05% | 11,860 |
| Mar 27, 2026 | 737.50 | 747.80 | 736.70 | 741.80 | 741.80 | 0.99% | 37,380 |
| Mar 26, 2026 | 740.20 | 740.20 | 733.00 | 734.50 | 734.50 | -0.11% | 2,910 |
| Mar 25, 2026 | 744.10 | 744.10 | 732.00 | 735.30 | 735.30 | 0.85% | 58,800 |
| Mar 24, 2026 | 739.10 | 739.10 | 722.20 | 729.10 | 729.10 | 2.55% | 43,050 |
| Mar 23, 2026 | 720.00 | 724.70 | 711.00 | 711.00 | 711.00 | -3.80% | 128,030 |
| Mar 19, 2026 | 746.30 | 750.10 | 737.80 | 739.10 | 739.10 | -2.09% | 65,510 |
| Mar 18, 2026 | 744.20 | 754.90 | 744.00 | 754.90 | 754.90 | 2.99% | 10,560 |
| Mar 17, 2026 | 735.00 | 743.90 | 733.00 | 733.00 | 733.00 | 1.10% | 19,120 |
| Mar 16, 2026 | 734.60 | 734.60 | 725.00 | 725.00 | 725.00 | -1.21% | 33,180 |
| Mar 13, 2026 | 739.20 | 739.20 | 732.20 | 733.90 | 733.90 | -1.01% | 68,240 |
| Mar 12, 2026 | 747.50 | 747.50 | 736.00 | 741.40 | 741.40 | -1.36% | 29,940 |
| Mar 11, 2026 | 747.50 | 755.40 | 747.50 | 751.60 | 751.60 | 1.90% | 18,720 |
| Mar 10, 2026 | 753.20 | 753.20 | 737.20 | 737.60 | 737.60 | -0.86% | 121,480 |
| Mar 9, 2026 | 712.50 | 744.00 | 710.10 | 744.00 | 744.00 | - | 62,440 |
| Mar 6, 2026 | 739.90 | 765.00 | 735.00 | 744.00 | 744.00 | -0.51% | 89,630 |
| Mar 5, 2026 | 775.00 | 775.00 | 740.80 | 747.80 | 747.80 | 1.99% | 58,290 |
| Mar 4, 2026 | 749.20 | 751.60 | 728.70 | 733.20 | 733.20 | -3.78% | 183,490 |
| Mar 3, 2026 | 777.00 | 777.00 | 755.20 | 762.00 | 762.00 | -2.08% | 124,980 |
| Mar 2, 2026 | 776.20 | 778.20 | 764.50 | 778.20 | 778.20 | -0.04% | 50,930 |
| Feb 27, 2026 | 779.00 | 780.00 | 770.00 | 778.50 | 778.50 | 0.93% | 20,710 |
| Feb 26, 2026 | 772.60 | 776.00 | 771.00 | 771.30 | 771.30 | 0.68% | 55,260 |
| Feb 25, 2026 | 776.80 | 776.80 | 760.30 | 766.10 | 766.10 | 0.01% | 12,140 |
| Feb 24, 2026 | 770.90 | 770.90 | 760.00 | 766.00 | 766.00 | -0.67% | 15,450 |
| Feb 20, 2026 | 773.40 | 773.40 | 761.00 | 771.20 | 771.20 | -0.48% | 14,460 |
| Feb 19, 2026 | 771.40 | 776.80 | 764.30 | 774.90 | 774.90 | 0.64% | 60,990 |
| Feb 18, 2026 | 761.00 | 770.00 | 756.00 | 770.00 | 770.00 | 1.84% | 12,020 |
| Feb 17, 2026 | 754.00 | 757.70 | 752.80 | 756.10 | 756.10 | 0.81% | 8,290 |
| Feb 16, 2026 | 762.70 | 762.70 | 750.00 | 750.00 | 750.00 | -1.39% | 16,900 |
| Feb 13, 2026 | 760.10 | 761.50 | 748.60 | 760.60 | 760.60 | -0.22% | 83,550 |
| Feb 12, 2026 | 757.10 | 763.40 | 755.80 | 762.30 | 762.30 | 0.67% | 14,400 |
| Feb 10, 2026 | 756.00 | 759.00 | 753.50 | 757.20 | 757.20 | 1.64% | 18,240 |
| Feb 9, 2026 | 760.50 | 764.00 | 745.00 | 745.00 | 745.00 | -0.07% | 92,750 |
| Feb 6, 2026 | 743.50 | 748.00 | 736.00 | 745.50 | 745.50 | -0.53% | 21,190 |
| Feb 5, 2026 | 744.80 | 749.90 | 736.50 | 749.50 | 749.50 | 1.08% | 59,390 |
| Feb 4, 2026 | 729.00 | 741.50 | 720.00 | 741.50 | 741.50 | 1.85% | 67,680 |
| Feb 3, 2026 | 719.20 | 729.00 | 719.20 | 728.00 | 728.00 | 2.43% | 30,150 |
| Feb 2, 2026 | 727.00 | 728.90 | 710.70 | 710.70 | 710.70 | -1.14% | 65,770 |
| Jan 30, 2026 | 719.80 | 721.80 | 717.40 | 718.90 | 718.90 | 0.36% | 13,900 |
| Jan 29, 2026 | 712.20 | 716.30 | 705.00 | 716.30 | 716.30 | 1.60% | 71,990 |
| Jan 28, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | -1.33% | 71,260 |
| Jan 27, 2026 | 710.10 | 716.50 | 708.50 | 714.50 | 714.50 | -1.31% | 82,390 |
| Jan 26, 2026 | 721.20 | 724.00 | 713.90 | 724.00 | 724.00 | -0.25% | 78,660 |
| Jan 23, 2026 | 732.80 | 732.80 | 724.00 | 725.80 | 725.80 | 0.04% | 8,210 |
| Jan 22, 2026 | 729.50 | 730.30 | 723.00 | 725.50 | 725.50 | 0.78% | 7,540 |
| Jan 21, 2026 | 730.00 | 730.00 | 717.00 | 719.90 | 719.90 | -1.45% | 22,080 |