MAXIS S&P500 US Equity ETF (TYO:2558)
Japan · Delayed Price · Currency is JPY 3,469.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,430.00 | 3,471.00 | 3,429.00 | 3,469.00 | 3,469.00 | 1.88% | 232,044 |
| Sep 17, 2026 | 3,405.00 | 3,415.00 | 3,399.00 | 3,405.00 | 3,405.00 | 0.44% | 208,241 |
| Sep 16, 2026 | 3,392.00 | 3,400.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.24% | 130,655 |
| Sep 15, 2026 | 3,388.00 | 3,395.00 | 3,379.00 | 3,382.00 | 3,382.00 | 0.09% | 106,855 |
| Sep 14, 2026 | 3,365.00 | 3,382.00 | 3,358.00 | 3,379.00 | 3,379.00 | 0.06% | 184,500 |
| Sep 11, 2026 | 3,372.00 | 3,383.00 | 3,371.00 | 3,377.00 | 3,377.00 | -0.21% | 132,986 |
| Sep 10, 2026 | 3,376.00 | 3,386.00 | 3,372.00 | 3,384.00 | 3,384.00 | -0.03% | 132,184 |
| Sep 9, 2026 | 3,386.00 | 3,399.00 | 3,380.00 | 3,385.00 | 3,385.00 | -0.44% | 146,687 |
| Sep 8, 2026 | 3,410.00 | 3,411.00 | 3,392.00 | 3,400.00 | 3,400.00 | -1.56% | 400,717 |
| Sep 7, 2026 | 3,466.00 | 3,474.00 | 3,450.00 | 3,454.00 | 3,454.00 | -0.89% | 226,883 |
| Sep 4, 2026 | 3,468.00 | 3,489.00 | 3,459.00 | 3,485.00 | 3,485.00 | 0.49% | 152,400 |
| Sep 3, 2026 | 3,506.00 | 3,506.00 | 3,467.00 | 3,468.00 | 3,468.00 | -0.91% | 279,387 |
| Sep 2, 2026 | 3,516.00 | 3,518.00 | 3,495.00 | 3,500.00 | 3,500.00 | -1.02% | 97,190 |
| Sep 1, 2026 | 3,534.00 | 3,537.00 | 3,530.00 | 3,536.00 | 3,536.00 | -0.03% | 58,777 |
| Aug 31, 2026 | 3,535.00 | 3,540.00 | 3,526.00 | 3,537.00 | 3,537.00 | -0.08% | 92,548 |
| Aug 28, 2026 | 3,536.00 | 3,547.00 | 3,535.00 | 3,540.00 | 3,540.00 | 0.31% | 80,633 |
| Aug 27, 2026 | 3,538.00 | 3,538.00 | 3,524.00 | 3,529.00 | 3,529.00 | 0.60% | 86,437 |
| Aug 26, 2026 | 3,511.00 | 3,512.00 | 3,498.00 | 3,508.00 | 3,508.00 | -0.34% | 98,106 |
| Aug 25, 2026 | 3,501.00 | 3,520.00 | 3,497.00 | 3,520.00 | 3,520.00 | 0.57% | 91,097 |
| Aug 24, 2026 | 3,509.00 | 3,512.00 | 3,497.00 | 3,500.00 | 3,500.00 | - | 72,632 |
| Aug 21, 2026 | 3,494.00 | 3,500.00 | 3,492.00 | 3,500.00 | 3,500.00 | -0.57% | 107,252 |
| Aug 20, 2026 | 3,512.00 | 3,523.00 | 3,510.00 | 3,520.00 | 3,520.00 | 0.17% | 254,522 |
| Aug 19, 2026 | 3,526.00 | 3,529.00 | 3,514.00 | 3,514.00 | 3,514.00 | -0.76% | 161,274 |
| Aug 18, 2026 | 3,547.00 | 3,553.00 | 3,538.00 | 3,541.00 | 3,541.00 | -0.67% | 154,066 |
| Aug 17, 2026 | 3,567.00 | 3,568.00 | 3,558.00 | 3,565.00 | 3,565.00 | -0.11% | 104,825 |
| Aug 14, 2026 | 3,575.00 | 3,579.00 | 3,567.00 | 3,569.00 | 3,569.00 | 0.42% | 162,705 |
| Aug 13, 2026 | 3,548.00 | 3,554.00 | 3,545.00 | 3,554.00 | 3,554.00 | 0.34% | 150,595 |
| Aug 12, 2026 | 3,538.00 | 3,543.00 | 3,534.00 | 3,542.00 | 3,542.00 | 0.23% | 144,811 |
| Aug 10, 2026 | 3,512.00 | 3,536.00 | 3,505.00 | 3,534.00 | 3,534.00 | 0.80% | 198,123 |
| Aug 7, 2026 | 3,511.00 | 3,513.00 | 3,504.00 | 3,506.00 | 3,506.00 | -0.06% | 129,151 |
| Aug 6, 2026 | 3,502.00 | 3,508.00 | 3,499.00 | 3,508.00 | 3,508.00 | -0.31% | 200,216 |
| Aug 5, 2026 | 3,510.00 | 3,523.00 | 3,508.00 | 3,519.00 | 3,519.00 | 1.85% | 317,177 |
| Aug 4, 2026 | 3,444.00 | 3,455.00 | 3,435.00 | 3,455.00 | 3,455.00 | 0.85% | 125,061 |
| Aug 3, 2026 | 3,407.00 | 3,426.00 | 3,355.00 | 3,426.00 | 3,426.00 | -0.72% | 339,583 |
| Jul 31, 2026 | 3,448.00 | 3,456.00 | 3,435.00 | 3,451.00 | 3,451.00 | -0.17% | 341,407 |
| Jul 30, 2026 | 3,446.00 | 3,458.00 | 3,443.00 | 3,457.00 | 3,457.00 | -0.97% | 288,529 |
| Jul 29, 2026 | 3,511.00 | 3,514.00 | 3,474.00 | 3,491.00 | 3,491.00 | 0.43% | 256,810 |
| Jul 28, 2026 | 3,489.00 | 3,490.00 | 3,473.00 | 3,476.00 | 3,476.00 | -0.91% | 313,460 |
| Jul 27, 2026 | 3,514.00 | 3,517.00 | 3,501.00 | 3,508.00 | 3,508.00 | 0.63% | 66,025 |
| Jul 24, 2026 | 3,488.00 | 3,495.00 | 3,483.00 | 3,486.00 | 3,486.00 | -0.68% | 70,605 |
| Jul 23, 2026 | 3,512.00 | 3,520.00 | 3,505.00 | 3,510.00 | 3,510.00 | 0.29% | 102,896 |
| Jul 22, 2026 | 3,517.00 | 3,519.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.17% | 191,076 |
| Jul 21, 2026 | 3,477.00 | 3,495.00 | 3,470.00 | 3,494.00 | 3,494.00 | 0.14% | 148,558 |
| Jul 17, 2026 | 3,508.00 | 3,509.00 | 3,479.00 | 3,489.00 | 3,489.00 | -1.11% | 306,538 |
| Jul 16, 2026 | 3,526.00 | 3,534.00 | 3,523.00 | 3,528.00 | 3,528.00 | 0.17% | 173,199 |
| Jul 15, 2026 | 3,519.00 | 3,525.00 | 3,512.00 | 3,522.00 | 3,522.00 | 0.28% | 224,517 |
| Jul 14, 2026 | 3,500.00 | 3,512.00 | 3,492.00 | 3,512.00 | 3,512.00 | 0.03% | 109,734 |
| Jul 13, 2026 | 3,517.00 | 3,520.00 | 3,500.00 | 3,511.00 | 3,511.00 | 0.26% | 237,428 |
| Jul 10, 2026 | 3,510.00 | 3,517.00 | 3,490.00 | 3,502.00 | 3,502.00 | 0.03% | 155,393 |
| Jul 9, 2026 | 3,493.00 | 3,501.00 | 3,489.00 | 3,501.00 | 3,501.00 | 0.26% | 113,147 |