MAXIS S&P500 US Equity ETF (TYO:2558)
Japan · Delayed Price · Currency is JPY 33,700
-350 (-1.03%)
At close: May 18, 2026
TYO:2558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 33,830.00 | 33,850.00 | 33,670.00 | 33,770.00 | - | -0.82% | 13,756 |
| May 15, 2026 | 34,220.00 | 34,250.00 | 34,000.00 | 34,050.00 | 34,050.00 | 0.35% | 26,225 |
| May 14, 2026 | 33,920.00 | 33,970.00 | 33,830.00 | 33,930.00 | 33,930.00 | 0.77% | 28,555 |
| May 13, 2026 | 33,550.00 | 33,700.00 | 33,550.00 | 33,670.00 | 33,670.00 | 0.30% | 13,331 |
| May 12, 2026 | 33,580.00 | 33,620.00 | 33,420.00 | 33,570.00 | 33,570.00 | 0.39% | 29,849 |
| May 11, 2026 | 33,350.00 | 33,460.00 | 33,330.00 | 33,440.00 | 33,440.00 | 0.57% | 20,343 |
| May 8, 2026 | 33,150.00 | 33,260.00 | 33,140.00 | 33,250.00 | 33,250.00 | 0.15% | 16,865 |
| May 7, 2026 | 33,100.00 | 33,200.00 | 33,090.00 | 33,200.00 | 33,200.00 | 1.41% | 30,249 |
| May 1, 2026 | 32,660.00 | 32,760.00 | 32,660.00 | 32,740.00 | 32,740.00 | -0.49% | 22,432 |
| Apr 30, 2026 | 33,050.00 | 33,100.00 | 32,870.00 | 32,900.00 | 32,900.00 | - | 22,495 |
| Apr 28, 2026 | 32,970.00 | 33,010.00 | 32,830.00 | 32,900.00 | 32,900.00 | 0.15% | 26,030 |
| Apr 27, 2026 | 32,840.00 | 32,930.00 | 32,820.00 | 32,850.00 | 32,850.00 | 0.40% | 25,477 |
| Apr 24, 2026 | 32,760.00 | 32,790.00 | 32,680.00 | 32,720.00 | 32,720.00 | 0.18% | 15,666 |
| Apr 23, 2026 | 32,740.00 | 32,740.00 | 32,520.00 | 32,660.00 | 32,660.00 | 0.37% | 24,102 |
| Apr 22, 2026 | 32,560.00 | 32,600.00 | 32,540.00 | 32,540.00 | 32,540.00 | -0.18% | 14,572 |
| Apr 21, 2026 | 32,550.00 | 32,620.00 | 32,550.00 | 32,600.00 | 32,600.00 | 0.59% | 34,831 |
| Apr 20, 2026 | 32,400.00 | 32,430.00 | 32,370.00 | 32,410.00 | 32,410.00 | 0.22% | 16,247 |
| Apr 17, 2026 | 32,290.00 | 32,360.00 | 32,270.00 | 32,340.00 | 32,340.00 | 0.43% | 19,497 |
| Apr 16, 2026 | 32,150.00 | 32,200.00 | 32,100.00 | 32,200.00 | 32,200.00 | 1.04% | 26,403 |
| Apr 15, 2026 | 31,870.00 | 31,930.00 | 31,850.00 | 31,870.00 | 31,870.00 | 0.98% | 26,008 |
| Apr 14, 2026 | 31,570.00 | 31,580.00 | 31,510.00 | 31,560.00 | 31,560.00 | 1.32% | 13,347 |
| Apr 13, 2026 | 31,010.00 | 31,150.00 | 30,990.00 | 31,150.00 | 31,150.00 | -0.42% | 14,210 |
| Apr 10, 2026 | 31,220.00 | 31,300.00 | 31,210.00 | 31,280.00 | 31,280.00 | 1.00% | 15,845 |
| Apr 9, 2026 | 30,930.00 | 30,980.00 | 30,910.00 | 30,970.00 | 30,970.00 | 0.23% | 26,485 |
| Apr 8, 2026 | 30,900.00 | 30,970.00 | 30,810.00 | 30,900.00 | 30,900.00 | 2.01% | 32,691 |
| Apr 7, 2026 | 30,350.00 | 30,400.00 | 30,240.00 | 30,290.00 | 30,290.00 | 0.26% | 14,612 |
| Apr 6, 2026 | 30,130.00 | 30,300.00 | 30,120.00 | 30,210.00 | 30,210.00 | -0.03% | 16,048 |
| Apr 3, 2026 | 30,220.00 | 30,250.00 | 30,170.00 | 30,220.00 | 30,220.00 | 1.63% | 11,972 |
| Apr 2, 2026 | 30,060.00 | 30,090.00 | 29,730.00 | 29,735.00 | 29,735.00 | -0.77% | 35,285 |
| 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 |