MAXIS Topix Ex Financials ETF (TYO:2523)
Japan · Delayed Price · Currency is JPY 3,200.00
+20.00 (0.63%)
At close: Sep 1, 2026
TYO:2523 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.63% | 20 |
| Aug 28, 2026 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.03% | 10 |
| Aug 26, 2026 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 1.15% | 10 |
| Aug 25, 2026 | 3,165.00 | 3,165.00 | 3,077.00 | 3,143.00 | 3,143.00 | -2.84% | 280 |
| Aug 24, 2026 | 3,150.00 | 3,235.00 | 3,150.00 | 3,235.00 | 3,235.00 | 1.09% | 110 |
| Aug 13, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 10 |
| Aug 5, 2026 | 3,069.00 | 3,200.00 | 3,069.00 | 3,200.00 | 3,200.00 | 1.94% | 800 |
| Aug 4, 2026 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | - | 560 |
| Aug 3, 2026 | 3,140.00 | 3,140.00 | 3,139.00 | 3,139.00 | 3,139.00 | -3.33% | 2,030 |
| Jul 31, 2026 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 10.55% | 40 |
| Jul 28, 2026 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | -8.70% | 30 |
| Jul 27, 2026 | 3,469.00 | 3,469.00 | 3,217.00 | 3,217.00 | 3,217.00 | 0.88% | 570 |
| Jul 24, 2026 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | -2.09% | 850 |
| Jul 22, 2026 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 2.00% | 10 |
| Jul 21, 2026 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 0.66% | 720 |
| Jul 17, 2026 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | -1.32% | 50 |
| Jul 8, 2026 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,214.30 | 4.99% | 190 |
| Jul 7, 2026 | 3,200.00 | 3,317.00 | 3,105.00 | 3,105.00 | 3,061.47 | 1.37% | 390 |
| Jun 29, 2026 | 3,180.00 | 3,203.00 | 3,063.00 | 3,063.00 | 3,020.06 | -3.04% | 790 |
| Jun 25, 2026 | 3,033.00 | 3,159.00 | 3,027.00 | 3,159.00 | 3,114.72 | 4.26% | 120 |
| Jun 24, 2026 | 3,055.00 | 3,055.00 | 3,030.00 | 3,030.00 | 2,987.52 | -5.16% | 230 |
| Jun 22, 2026 | 3,161.00 | 3,195.00 | 3,161.00 | 3,195.00 | 3,150.21 | -3.18% | 190 |
| Jun 17, 2026 | 3,218.00 | 3,300.00 | 3,218.00 | 3,300.00 | 3,253.74 | 13.56% | 1,870 |
| Jun 8, 2026 | 3,028.00 | 3,028.00 | 2,906.00 | 2,906.00 | 2,865.26 | -6.20% | 120 |
| Jun 2, 2026 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 3,054.57 | -0.16% | 220 |
| May 28, 2026 | 3,150.00 | 3,150.00 | 3,103.00 | 3,103.00 | 3,059.50 | -0.26% | 2,600 |
| May 27, 2026 | 3,169.00 | 3,169.00 | 3,111.00 | 3,111.00 | 3,067.39 | 0.39% | 220 |
| May 26, 2026 | 3,100.00 | 3,100.00 | 3,099.00 | 3,099.00 | 3,055.56 | 3.99% | 30 |
| May 7, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,938.23 | 0.86% | 10 |
| Apr 28, 2026 | 2,911.50 | 2,954.50 | 2,911.50 | 2,954.50 | 2,913.08 | 2.68% | 40 |
| Apr 27, 2026 | 2,877.50 | 2,877.50 | 2,877.50 | 2,877.50 | 2,837.16 | -0.78% | 10 |
| Mar 31, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,859.35 | - | 10 |
| Mar 30, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,859.35 | -3.37% | 10 |
| Mar 27, 2026 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 2,958.93 | 3.46% | 30 |
| Mar 26, 2026 | 2,900.50 | 2,900.50 | 2,900.50 | 2,900.50 | 2,859.84 | 3.57% | 10 |
| Mar 25, 2026 | 2,879.50 | 2,879.50 | 2,800.50 | 2,800.50 | 2,761.24 | -1.02% | 180 |
| Mar 19, 2026 | 2,829.50 | 2,829.50 | 2,829.50 | 2,829.50 | 2,789.83 | -1.74% | 10 |