MAXIS S&P500 US Equity ETF (JPY Hedged) (TYO:2630)
Japan · Delayed Price · Currency is JPY 14,225
-60 (-0.42%)
At close: Mar 13, 2026
TYO:2630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14,200.00 | 14,260.00 | 14,190.00 | 14,215.00 | 14,215.00 | -0.49% | 7,016 |
| Mar 12, 2026 | 14,455.00 | 14,455.00 | 14,265.00 | 14,285.00 | 14,285.00 | -1.21% | 368 |
| Mar 11, 2026 | 14,455.00 | 14,500.00 | 14,450.00 | 14,460.00 | 14,460.00 | 0.17% | 1,412 |
| Mar 10, 2026 | 14,390.00 | 14,435.00 | 14,385.00 | 14,435.00 | 14,435.00 | 2.23% | 2,438 |
| Mar 9, 2026 | 14,090.00 | 14,125.00 | 13,990.00 | 14,120.00 | 14,120.00 | -3.06% | 12,093 |
| Mar 6, 2026 | 14,510.00 | 14,570.00 | 14,510.00 | 14,565.00 | 14,565.00 | -0.03% | 2,423 |
| Mar 5, 2026 | 14,655.00 | 14,670.00 | 14,570.00 | 14,570.00 | 14,570.00 | 1.01% | 7,850 |
| Mar 4, 2026 | 14,475.00 | 14,515.00 | 14,400.00 | 14,425.00 | 14,425.00 | -0.72% | 7,728 |
| Mar 3, 2026 | 14,615.00 | 14,620.00 | 14,510.00 | 14,530.00 | 14,530.00 | -0.58% | 2,662 |
| Mar 2, 2026 | 14,485.00 | 14,615.00 | 14,475.00 | 14,615.00 | 14,615.00 | -0.31% | 8,208 |
| Feb 27, 2026 | 14,655.00 | 14,685.00 | 14,650.00 | 14,660.00 | 14,660.00 | -0.71% | 228 |
| Feb 26, 2026 | 14,770.00 | 14,780.00 | 14,760.00 | 14,765.00 | 14,765.00 | 0.65% | 2,342 |
| Feb 25, 2026 | 14,670.00 | 14,695.00 | 14,660.00 | 14,670.00 | 14,670.00 | 0.55% | 1,807 |
| Feb 24, 2026 | 14,575.00 | 14,610.00 | 14,575.00 | 14,590.00 | 14,590.00 | -0.58% | 2,355 |
| Feb 20, 2026 | 14,630.00 | 14,675.00 | 14,630.00 | 14,675.00 | 14,675.00 | 0.14% | 10,422 |
| Feb 19, 2026 | 14,740.00 | 14,740.00 | 14,645.00 | 14,655.00 | 14,655.00 | 0.34% | 558 |
| Feb 18, 2026 | 14,565.00 | 14,605.00 | 14,565.00 | 14,605.00 | 14,605.00 | 0.79% | 226 |
| Feb 17, 2026 | 14,585.00 | 14,590.00 | 14,485.00 | 14,490.00 | 14,490.00 | -0.65% | 1,078 |
| Feb 16, 2026 | 14,585.00 | 14,600.00 | 14,580.00 | 14,585.00 | 14,585.00 | 0.31% | 770 |
| Feb 13, 2026 | 14,585.00 | 14,605.00 | 14,535.00 | 14,540.00 | 14,540.00 | -1.99% | 2,401 |
| Feb 12, 2026 | 14,790.00 | 14,840.00 | 14,780.00 | 14,835.00 | 14,835.00 | -0.03% | 2,384 |
| Feb 10, 2026 | 14,800.00 | 14,845.00 | 14,800.00 | 14,840.00 | 14,840.00 | 0.37% | 1,072 |
| Feb 9, 2026 | 14,865.00 | 14,865.00 | 14,780.00 | 14,785.00 | 14,785.00 | 1.23% | 17,568 |
| Feb 6, 2026 | 14,495.00 | 14,605.00 | 14,345.00 | 14,605.00 | 14,605.00 | -0.51% | 19,703 |
| Feb 5, 2026 | 14,750.00 | 14,750.00 | 14,640.00 | 14,680.00 | 14,680.00 | -0.51% | 7,082 |
| Feb 4, 2026 | 14,750.00 | 14,770.00 | 14,735.00 | 14,755.00 | 14,755.00 | -0.94% | 445 |
| Feb 3, 2026 | 14,835.00 | 14,915.00 | 14,835.00 | 14,895.00 | 14,895.00 | 1.78% | 12,653 |
| Feb 2, 2026 | 14,760.00 | 14,790.00 | 14,610.00 | 14,635.00 | 14,635.00 | -0.75% | 15,284 |
| Jan 30, 2026 | 14,845.00 | 14,850.00 | 14,745.00 | 14,745.00 | 14,745.00 | -1.11% | 13,246 |
| Jan 29, 2026 | 14,860.00 | 14,910.00 | 14,840.00 | 14,910.00 | 14,910.00 | -0.30% | 991 |
| Jan 28, 2026 | 14,880.00 | 14,955.00 | 14,880.00 | 14,955.00 | 14,955.00 | 0.74% | 11,864 |
| Jan 27, 2026 | 14,830.00 | 14,885.00 | 14,820.00 | 14,845.00 | 14,845.00 | 0.78% | 7,947 |
| Jan 26, 2026 | 14,695.00 | 14,730.00 | 14,685.00 | 14,730.00 | 14,730.00 | -0.37% | 5,567 |
| Jan 23, 2026 | 14,765.00 | 14,785.00 | 14,735.00 | 14,785.00 | 14,785.00 | 0.82% | 11,902 |
| Jan 22, 2026 | 14,790.00 | 14,790.00 | 14,665.00 | 14,665.00 | 14,665.00 | 0.58% | 1,025 |
| Jan 21, 2026 | 14,515.00 | 14,630.00 | 14,510.00 | 14,580.00 | 14,580.00 | -0.38% | 2,181 |
| Jan 20, 2026 | 14,670.00 | 14,685.00 | 14,635.00 | 14,635.00 | 14,635.00 | -0.34% | 15,111 |
| Jan 19, 2026 | 14,780.00 | 14,780.00 | 14,685.00 | 14,685.00 | 14,685.00 | -1.28% | 13,137 |
| Jan 16, 2026 | 14,850.00 | 14,875.00 | 14,845.00 | 14,875.00 | 14,875.00 | 0.57% | 8,770 |
| Jan 15, 2026 | 14,785.00 | 14,790.00 | 14,770.00 | 14,790.00 | 14,790.00 | -0.34% | 175 |
| Jan 14, 2026 | 14,865.00 | 14,875.00 | 14,840.00 | 14,840.00 | 14,840.00 | -0.24% | 458 |
| Jan 13, 2026 | 14,880.00 | 14,895.00 | 14,870.00 | 14,875.00 | 14,875.00 | 0.57% | 1,638 |
| Jan 9, 2026 | 14,730.00 | 14,795.00 | 14,730.00 | 14,790.00 | 14,790.00 | 0.41% | 236 |
| Jan 8, 2026 | 14,795.00 | 14,805.00 | 14,730.00 | 14,730.00 | 14,730.00 | -0.67% | 15,771 |
| Jan 7, 2026 | 14,835.00 | 14,840.00 | 14,830.00 | 14,830.00 | 14,830.00 | 0.37% | 793 |
| Jan 6, 2026 | 14,740.00 | 14,780.00 | 14,735.00 | 14,775.00 | 14,775.00 | 0.54% | 1,575 |
| Jan 5, 2026 | 14,680.00 | 14,700.00 | 14,675.00 | 14,695.00 | 14,695.00 | -0.51% | 12,830 |
| Dec 30, 2025 | 14,750.00 | 14,780.00 | 14,745.00 | 14,770.00 | 14,770.00 | -0.24% | 7,765 |
| Dec 29, 2025 | 14,815.00 | 14,825.00 | 14,800.00 | 14,805.00 | 14,805.00 | -0.07% | 6,200 |
| Dec 26, 2025 | 14,815.00 | 14,835.00 | 14,805.00 | 14,815.00 | 14,815.00 | 3.93% | 6,812 |