MAXIS High Dividend Japan Equity Actively Managed ETF (TYO:2085)
Japan · Delayed Price · Currency is JPY 791.00
-8.00 (-1.00%)
At close: Sep 18, 2026
TYO:2085 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 799.00 | 799.00 | 789.90 | 791.00 | 791.00 | -1.00% | 13,970 |
| Sep 17, 2026 | 788.60 | 799.00 | 788.60 | 799.00 | 799.00 | 1.64% | 33,050 |
| Sep 16, 2026 | 790.00 | 790.00 | 785.70 | 786.10 | 786.10 | 0.38% | 12,180 |
| Sep 15, 2026 | 780.20 | 785.90 | 780.10 | 783.10 | 783.10 | -0.87% | 16,390 |
| Sep 14, 2026 | 779.40 | 790.00 | 779.40 | 790.00 | 790.00 | 1.71% | 6,600 |
| Sep 11, 2026 | 772.00 | 780.00 | 767.00 | 776.70 | 776.70 | 0.87% | 18,550 |
| Sep 10, 2026 | 772.20 | 778.00 | 766.10 | 770.00 | 770.00 | -0.22% | 18,040 |
| Sep 9, 2026 | 777.70 | 777.70 | 768.40 | 771.70 | 771.70 | -0.81% | 11,190 |
| Sep 8, 2026 | 787.00 | 787.00 | 772.00 | 778.00 | 778.00 | -1.52% | 14,910 |
| Sep 7, 2026 | 793.60 | 793.60 | 785.00 | 790.00 | 790.00 | 0.23% | 6,340 |
| Sep 4, 2026 | 800.00 | 800.00 | 787.00 | 788.20 | 788.20 | -0.89% | 6,640 |
| Sep 3, 2026 | 799.00 | 802.90 | 794.70 | 795.30 | 795.30 | 0.14% | 33,570 |
| Sep 2, 2026 | 810.00 | 810.00 | 792.90 | 794.20 | 794.20 | -2.07% | 14,560 |
| Sep 1, 2026 | 800.00 | 811.00 | 800.00 | 811.00 | 811.00 | 1.92% | 38,900 |
| Aug 31, 2026 | 792.10 | 799.00 | 792.10 | 795.70 | 795.70 | -0.09% | 8,730 |
| Aug 28, 2026 | 793.80 | 796.90 | 791.30 | 796.40 | 796.40 | 0.45% | 12,950 |
| Aug 27, 2026 | 798.90 | 798.90 | 790.20 | 792.80 | 792.80 | -0.20% | 5,970 |
| Aug 26, 2026 | 795.40 | 797.00 | 791.90 | 794.40 | 794.40 | 0.32% | 4,330 |
| Aug 25, 2026 | 795.00 | 798.00 | 790.40 | 791.90 | 791.90 | -0.26% | 7,530 |
| Aug 24, 2026 | 787.00 | 794.00 | 786.10 | 794.00 | 794.00 | 0.80% | 9,380 |
| Aug 21, 2026 | 772.30 | 788.60 | 772.30 | 787.70 | 787.70 | 0.05% | 17,420 |
| Aug 20, 2026 | 780.00 | 787.30 | 773.80 | 787.30 | 787.30 | 0.85% | 4,730 |
| Aug 19, 2026 | 781.50 | 781.50 | 767.80 | 780.70 | 780.70 | -0.01% | 25,830 |
| Aug 18, 2026 | 785.90 | 785.90 | 777.10 | 780.80 | 780.80 | 0.10% | 23,880 |
| Aug 17, 2026 | 788.90 | 788.90 | 777.80 | 780.00 | 780.00 | -0.12% | 16,060 |
| Aug 14, 2026 | 784.00 | 784.00 | 776.10 | 780.90 | 780.90 | 0.93% | 17,740 |
| Aug 13, 2026 | 789.00 | 789.00 | 772.70 | 773.70 | 773.70 | -0.57% | 3,220 |
| Aug 12, 2026 | 787.40 | 787.40 | 776.00 | 778.10 | 778.10 | -0.04% | 39,260 |
| Aug 10, 2026 | 779.00 | 780.00 | 773.90 | 778.40 | 778.40 | 0.24% | 6,470 |
| Aug 7, 2026 | 772.50 | 780.00 | 767.00 | 776.50 | 776.50 | 1.36% | 7,070 |
| Aug 6, 2026 | 758.00 | 766.10 | 758.00 | 766.10 | 766.10 | 1.30% | 9,460 |
| Aug 5, 2026 | 754.40 | 757.80 | 750.10 | 756.30 | 756.30 | 0.19% | 30,590 |
| Aug 4, 2026 | 766.80 | 766.80 | 752.40 | 754.90 | 754.90 | -0.46% | 15,160 |
| Aug 3, 2026 | 779.70 | 779.70 | 750.00 | 758.40 | 758.40 | -2.14% | 79,810 |
| Jul 31, 2026 | 785.00 | 785.10 | 769.30 | 775.00 | 775.00 | -1.27% | 11,890 |
| Jul 30, 2026 | 798.90 | 798.90 | 784.20 | 785.00 | 785.00 | -1.51% | 51,290 |
| Jul 29, 2026 | 782.90 | 797.00 | 781.80 | 797.00 | 797.00 | 1.87% | 18,460 |
| Jul 28, 2026 | 784.00 | 784.40 | 776.90 | 782.40 | 782.40 | 0.82% | 38,570 |
| Jul 27, 2026 | 765.00 | 780.00 | 765.00 | 776.00 | 776.00 | 1.96% | 34,310 |
| Jul 24, 2026 | 764.10 | 764.10 | 755.40 | 761.10 | 761.10 | -0.05% | 3,680 |
| Jul 23, 2026 | 755.50 | 762.50 | 755.50 | 761.50 | 761.50 | 0.03% | 4,630 |
| Jul 22, 2026 | 762.20 | 763.30 | 759.10 | 761.30 | 761.30 | -0.81% | 41,770 |
| Jul 21, 2026 | 752.70 | 768.00 | 752.70 | 767.50 | 767.50 | 2.17% | 20,600 |
| Jul 17, 2026 | 753.40 | 758.00 | 748.00 | 751.20 | 751.20 | -0.05% | 44,450 |
| Jul 16, 2026 | 754.60 | 757.00 | 751.60 | 751.60 | 751.60 | -0.05% | 65,570 |
| Jul 15, 2026 | 750.00 | 754.50 | 749.00 | 752.00 | 752.00 | 0.83% | 31,940 |
| Jul 14, 2026 | 738.10 | 747.40 | 738.10 | 745.80 | 745.80 | 0.92% | 11,420 |
| Jul 13, 2026 | 740.50 | 745.70 | 738.50 | 739.00 | 739.00 | -0.14% | 9,800 |
| Jul 10, 2026 | 750.50 | 750.50 | 740.00 | 740.00 | 740.00 | -0.40% | 4,620 |
| Jul 9, 2026 | 745.60 | 747.20 | 742.00 | 743.00 | 743.00 | -0.99% | 39,810 |