MAXIS S&P500 US Equity ETF (TYO:2558)
Japan · Delayed Price · Currency is JPY 29,945
+610 (2.08%)
Last updated: Apr 1, 2026, 2:27 PM JST
TYO:2558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29,880.00 | 29,970.00 | 29,835.00 | 29,965.00 | 29,965.00 | 2.15% | 25,364 |
| Mar 31, 2026 | 29,125.00 | 29,475.00 | 29,055.00 | 29,335.00 | 29,335.00 | 0.03% | 14,475 |
| Mar 30, 2026 | 29,135.00 | 29,325.00 | 29,100.00 | 29,325.00 | 29,325.00 | -2.09% | 29,235 |
| Mar 27, 2026 | 29,900.00 | 29,955.00 | 29,800.00 | 29,950.00 | 29,950.00 | -0.66% | 18,855 |
| Mar 26, 2026 | 30,190.00 | 30,280.00 | 30,110.00 | 30,150.00 | 30,150.00 | -0.03% | 12,478 |
| Mar 25, 2026 | 30,150.00 | 30,230.00 | 30,110.00 | 30,160.00 | 30,160.00 | 0.84% | 15,629 |
| Mar 24, 2026 | 30,070.00 | 30,160.00 | 29,800.00 | 29,910.00 | 29,910.00 | 0.47% | 45,620 |
| Mar 23, 2026 | 29,715.00 | 29,845.00 | 29,695.00 | 29,770.00 | 29,770.00 | -2.52% | 24,089 |
| Mar 19, 2026 | 30,430.00 | 30,540.00 | 30,380.00 | 30,540.00 | 30,540.00 | -1.10% | 19,598 |
| Mar 18, 2026 | 30,690.00 | 30,880.00 | 30,680.00 | 30,880.00 | 30,880.00 | 0.95% | 22,132 |
| Mar 17, 2026 | 30,660.00 | 30,680.00 | 30,560.00 | 30,590.00 | 30,590.00 | - | 4,988 |
| Mar 16, 2026 | 30,500.00 | 30,620.00 | 30,490.00 | 30,590.00 | 30,590.00 | -0.16% | 9,546 |
| Mar 13, 2026 | 30,580.00 | 30,720.00 | 30,520.00 | 30,640.00 | 30,640.00 | -0.16% | 14,392 |
| Mar 12, 2026 | 30,780.00 | 30,790.00 | 30,650.00 | 30,690.00 | 30,690.00 | -0.62% | 17,908 |
| Mar 11, 2026 | 30,890.00 | 31,040.00 | 30,880.00 | 30,880.00 | 30,880.00 | 0.32% | 25,610 |
| Mar 10, 2026 | 30,720.00 | 30,790.00 | 30,680.00 | 30,780.00 | 30,780.00 | 1.48% | 32,418 |
| Mar 9, 2026 | 30,160.00 | 30,330.00 | 30,040.00 | 30,330.00 | 30,330.00 | -2.29% | 29,549 |
| Mar 6, 2026 | 30,970.00 | 31,070.00 | 30,930.00 | 31,040.00 | 31,040.00 | 0.36% | 8,736 |
| Mar 5, 2026 | 31,030.00 | 31,090.00 | 30,870.00 | 30,930.00 | 30,930.00 | 0.75% | 22,603 |
| Mar 4, 2026 | 30,860.00 | 30,940.00 | 30,650.00 | 30,700.00 | 30,700.00 | -0.58% | 24,951 |
| Mar 3, 2026 | 31,050.00 | 31,090.00 | 30,840.00 | 30,880.00 | 30,880.00 | 0.55% | 27,153 |
| Mar 2, 2026 | 30,650.00 | 30,800.00 | 30,580.00 | 30,710.00 | 30,710.00 | -0.49% | 22,156 |
| Feb 27, 2026 | 30,840.00 | 30,900.00 | 30,770.00 | 30,860.00 | 30,860.00 | -0.84% | 16,484 |
| Feb 26, 2026 | 31,150.00 | 31,170.00 | 31,050.00 | 31,120.00 | 31,120.00 | 0.91% | 29,590 |
| Feb 25, 2026 | 30,890.00 | 30,920.00 | 30,820.00 | 30,840.00 | 30,840.00 | 0.98% | 28,329 |
| Feb 24, 2026 | 30,430.00 | 30,630.00 | 30,420.00 | 30,540.00 | 30,540.00 | -0.55% | 14,100 |
| Feb 20, 2026 | 30,630.00 | 30,750.00 | 30,610.00 | 30,710.00 | 30,710.00 | 0.03% | 12,309 |
| Feb 19, 2026 | 30,600.00 | 30,760.00 | 30,560.00 | 30,700.00 | 30,700.00 | 1.52% | 51,418 |
| Feb 18, 2026 | 30,080.00 | 30,280.00 | 30,070.00 | 30,240.00 | 30,240.00 | 1.12% | 8,502 |
| Feb 17, 2026 | 30,230.00 | 30,240.00 | 29,870.00 | 29,905.00 | 29,905.00 | -0.71% | 12,036 |
| Feb 16, 2026 | 30,070.00 | 30,160.00 | 30,040.00 | 30,120.00 | 30,120.00 | 0.23% | 16,203 |
| Feb 13, 2026 | 30,070.00 | 30,160.00 | 29,965.00 | 30,050.00 | 30,050.00 | -1.83% | 26,700 |
| Feb 12, 2026 | 30,560.00 | 30,700.00 | 30,450.00 | 30,610.00 | 30,610.00 | -1.48% | 35,162 |
| Feb 10, 2026 | 31,220.00 | 31,250.00 | 31,000.00 | 31,070.00 | 31,070.00 | -0.22% | 22,668 |
| Feb 9, 2026 | 31,400.00 | 31,400.00 | 31,140.00 | 31,140.00 | 31,140.00 | 1.47% | 41,387 |
| Feb 6, 2026 | 30,410.00 | 30,690.00 | 30,280.00 | 30,690.00 | 30,690.00 | -1.16% | 34,350 |
| Feb 5, 2026 | 31,090.00 | 31,170.00 | 30,940.00 | 31,050.00 | 31,050.00 | -0.22% | 13,129 |
| Feb 4, 2026 | 30,970.00 | 31,120.00 | 30,940.00 | 31,120.00 | 31,120.00 | -0.38% | 9,994 |
| Feb 3, 2026 | 31,220.00 | 31,280.00 | 31,180.00 | 31,240.00 | 31,240.00 | 2.59% | 30,684 |
| Feb 2, 2026 | 30,860.00 | 30,950.00 | 30,440.00 | 30,450.00 | 30,450.00 | -0.52% | 23,808 |
| Jan 30, 2026 | 30,620.00 | 30,710.00 | 30,540.00 | 30,610.00 | 30,610.00 | -0.42% | 30,153 |
| Jan 29, 2026 | 30,660.00 | 30,780.00 | 30,570.00 | 30,740.00 | 30,740.00 | -0.16% | 19,862 |
| Jan 28, 2026 | 30,590.00 | 30,790.00 | 30,580.00 | 30,790.00 | 30,790.00 | -0.61% | 32,599 |
| Jan 27, 2026 | 30,830.00 | 30,980.00 | 30,770.00 | 30,980.00 | 30,980.00 | 1.21% | 24,966 |
| Jan 26, 2026 | 30,830.00 | 30,830.00 | 30,470.00 | 30,610.00 | 30,610.00 | -2.92% | 55,808 |
| Jan 23, 2026 | 31,460.00 | 31,580.00 | 31,440.00 | 31,530.00 | 31,530.00 | 0.35% | 46,529 |
| Jan 22, 2026 | 31,370.00 | 31,440.00 | 31,330.00 | 31,420.00 | 31,420.00 | 1.32% | 17,100 |
| Jan 21, 2026 | 30,890.00 | 31,010.00 | 30,880.00 | 31,010.00 | 31,010.00 | -0.58% | 22,221 |
| Jan 20, 2026 | 31,220.00 | 31,250.00 | 31,160.00 | 31,190.00 | 31,190.00 | -0.13% | 17,831 |
| Jan 19, 2026 | 31,650.00 | 31,680.00 | 31,140.00 | 31,230.00 | 31,230.00 | -1.48% | 44,131 |