Mitsubishi UFJ Asset Management Co., Ltd. - Maxis Nikkei Semiconductor Stock (japan) ETF (TYO:221A)
Japan · Delayed Price · Currency is JPY 1,115.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:221A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,074.00 | 1,117.00 | 1,072.50 | 1,115.00 | 1,115.00 | 5.49% | 187,050 |
| Sep 17, 2026 | 1,087.50 | 1,092.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.75% | 53,130 |
| Sep 16, 2026 | 1,070.00 | 1,075.00 | 1,052.00 | 1,065.00 | 1,065.00 | -0.47% | 49,540 |
| Sep 15, 2026 | 1,040.00 | 1,082.00 | 1,040.00 | 1,070.00 | 1,070.00 | 0.28% | 55,940 |
| Sep 14, 2026 | 1,048.50 | 1,072.00 | 1,031.50 | 1,067.00 | 1,067.00 | -2.38% | 154,150 |
| Sep 11, 2026 | 1,080.00 | 1,103.50 | 1,075.00 | 1,093.00 | 1,093.00 | -4.42% | 119,460 |
| Sep 10, 2026 | 1,138.00 | 1,144.50 | 1,116.00 | 1,143.50 | 1,143.50 | - | 25,890 |
| Sep 9, 2026 | 1,145.00 | 1,164.00 | 1,130.00 | 1,143.50 | 1,143.50 | -0.13% | 79,480 |
| Sep 8, 2026 | 1,161.00 | 1,197.50 | 1,140.50 | 1,145.00 | 1,145.00 | -3.01% | 113,930 |
| Sep 7, 2026 | 1,157.00 | 1,180.50 | 1,157.00 | 1,180.50 | 1,180.50 | 6.98% | 182,100 |
| Sep 4, 2026 | 1,104.00 | 1,128.00 | 1,096.00 | 1,103.50 | 1,103.50 | 0.64% | 98,680 |
| Sep 3, 2026 | 1,102.00 | 1,109.00 | 1,081.00 | 1,096.50 | 1,096.50 | 0.27% | 69,010 |
| Sep 2, 2026 | 1,086.00 | 1,102.00 | 1,086.00 | 1,093.50 | 1,093.50 | -2.67% | 68,940 |
| Sep 1, 2026 | 1,108.50 | 1,127.00 | 1,088.50 | 1,123.50 | 1,123.50 | 0.31% | 60,710 |
| Aug 31, 2026 | 1,079.00 | 1,120.00 | 1,067.50 | 1,120.00 | 1,120.00 | 0.18% | 191,610 |
| Aug 28, 2026 | 1,136.00 | 1,152.00 | 1,117.00 | 1,118.00 | 1,118.00 | -1.89% | 97,510 |
| Aug 27, 2026 | 1,164.00 | 1,171.00 | 1,122.00 | 1,139.50 | 1,139.50 | 1.15% | 205,070 |
| Aug 26, 2026 | 1,118.50 | 1,136.00 | 1,104.00 | 1,126.50 | 1,126.50 | -0.66% | 73,930 |
| Aug 25, 2026 | 1,101.50 | 1,134.00 | 1,091.50 | 1,134.00 | 1,134.00 | 0.76% | 95,370 |
| Aug 24, 2026 | 1,161.00 | 1,161.50 | 1,122.50 | 1,125.50 | 1,125.50 | -2.34% | 128,270 |
| Aug 21, 2026 | 1,106.50 | 1,157.00 | 1,106.50 | 1,152.50 | 1,152.50 | 1.41% | 119,040 |
| Aug 20, 2026 | 1,129.00 | 1,145.00 | 1,112.50 | 1,136.50 | 1,136.50 | 1.16% | 395,330 |
| Aug 19, 2026 | 1,133.50 | 1,161.00 | 1,113.50 | 1,123.50 | 1,123.50 | -7.07% | 467,850 |
| Aug 18, 2026 | 1,272.50 | 1,272.50 | 1,196.50 | 1,209.00 | 1,209.00 | -4.80% | 277,500 |
| Aug 17, 2026 | 1,219.50 | 1,270.00 | 1,210.00 | 1,270.00 | 1,270.00 | 5.66% | 255,230 |
| Aug 14, 2026 | 1,248.00 | 1,248.00 | 1,192.50 | 1,202.00 | 1,202.00 | 1.18% | 398,470 |
| Aug 13, 2026 | 1,188.00 | 1,220.00 | 1,186.00 | 1,188.00 | 1,188.00 | 2.37% | 266,390 |
| Aug 12, 2026 | 1,140.50 | 1,171.50 | 1,120.00 | 1,160.50 | 1,160.50 | 1.71% | 154,260 |
| Aug 10, 2026 | 1,125.50 | 1,141.00 | 1,108.50 | 1,141.00 | 1,141.00 | 2.98% | 252,820 |
| Aug 7, 2026 | 1,140.50 | 1,143.50 | 1,064.00 | 1,108.00 | 1,108.00 | -2.81% | 292,120 |
| Aug 6, 2026 | 1,143.50 | 1,147.50 | 1,118.00 | 1,140.00 | 1,140.00 | -4.80% | 304,930 |
| Aug 5, 2026 | 1,208.00 | 1,208.00 | 1,180.00 | 1,197.50 | 1,197.50 | 4.31% | 444,840 |
| Aug 4, 2026 | 1,144.00 | 1,149.50 | 1,089.00 | 1,148.00 | 1,148.00 | 3.75% | 392,120 |
| Aug 3, 2026 | 1,086.00 | 1,129.50 | 1,066.00 | 1,106.50 | 1,106.50 | -1.38% | 1,144,710 |
| Jul 31, 2026 | 1,122.50 | 1,122.50 | 1,074.50 | 1,122.00 | 1,122.00 | 15.38% | 685,210 |
| Jul 30, 2026 | 955.00 | 1,033.00 | 931.00 | 972.40 | 972.40 | 2.57% | 1,154,930 |
| Jul 29, 2026 | 1,009.50 | 1,062.50 | 929.10 | 948.00 | 948.00 | -8.45% | 1,427,760 |
| Jul 28, 2026 | 1,087.50 | 1,103.00 | 1,025.50 | 1,035.50 | 1,035.50 | -12.06% | 1,179,200 |
| Jul 27, 2026 | 1,202.00 | 1,205.00 | 1,142.00 | 1,177.50 | 1,177.50 | -0.88% | 256,510 |
| Jul 24, 2026 | 1,258.00 | 1,267.50 | 1,174.50 | 1,188.00 | 1,188.00 | -7.76% | 506,070 |
| Jul 23, 2026 | 1,310.00 | 1,333.00 | 1,270.00 | 1,288.00 | 1,288.00 | 1.38% | 232,690 |
| Jul 22, 2026 | 1,327.00 | 1,342.50 | 1,267.50 | 1,271.50 | 1,270.50 | 1.40% | 617,960 |
| Jul 21, 2026 | 1,190.50 | 1,260.00 | 1,168.00 | 1,254.00 | 1,253.01 | 6.91% | 413,570 |
| Jul 17, 2026 | 1,216.50 | 1,217.00 | 1,131.00 | 1,173.00 | 1,172.08 | -9.98% | 963,770 |
| Jul 16, 2026 | 1,353.50 | 1,369.50 | 1,286.00 | 1,303.00 | 1,301.98 | -7.82% | 691,260 |
| Jul 15, 2026 | 1,388.00 | 1,419.00 | 1,378.00 | 1,413.50 | 1,412.39 | 4.09% | 254,410 |
| Jul 14, 2026 | 1,310.00 | 1,364.50 | 1,291.50 | 1,358.00 | 1,356.93 | 1.42% | 306,660 |
| Jul 13, 2026 | 1,421.50 | 1,440.00 | 1,321.50 | 1,339.00 | 1,337.95 | -6.36% | 450,680 |
| Jul 10, 2026 | 1,465.00 | 1,477.50 | 1,413.00 | 1,430.00 | 1,428.88 | 1.42% | 611,460 |
| Jul 9, 2026 | 1,394.00 | 1,428.00 | 1,381.00 | 1,410.00 | 1,408.89 | 5.70% | 999,350 |