MAXIS NASDAQ100 ETF (JPY Hedged) (TYO:2632)
Japan · Delayed Price · Currency is JPY 17,980
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17,850.00 | 17,980.00 | 17,835.00 | 17,980.00 | 17,980.00 | 1.73% | 1,945 |
| Sep 17, 2026 | 17,605.00 | 17,715.00 | 17,605.00 | 17,675.00 | 17,675.00 | 0.14% | 4,612 |
| Sep 16, 2026 | 17,600.00 | 17,705.00 | 17,580.00 | 17,650.00 | 17,650.00 | -0.14% | 1,023 |
| Sep 15, 2026 | 17,715.00 | 17,720.00 | 17,625.00 | 17,675.00 | 17,675.00 | 0.28% | 200 |
| Sep 14, 2026 | 17,625.00 | 17,655.00 | 17,610.00 | 17,625.00 | 17,625.00 | -1.15% | 3,597 |
| Sep 11, 2026 | 17,655.00 | 17,830.00 | 17,635.00 | 17,830.00 | 17,830.00 | -0.70% | 6,948 |
| Sep 10, 2026 | 17,885.00 | 17,955.00 | 17,830.00 | 17,955.00 | 17,955.00 | -0.14% | 792 |
| Sep 9, 2026 | 17,910.00 | 17,990.00 | 17,910.00 | 17,980.00 | 17,980.00 | 0.90% | 12,644 |
| Sep 8, 2026 | 17,955.00 | 18,060.00 | 17,820.00 | 17,820.00 | 17,820.00 | -0.97% | 8,980 |
| Sep 7, 2026 | 17,845.00 | 17,995.00 | 17,845.00 | 17,995.00 | 17,995.00 | 0.19% | 2,263 |
| Sep 4, 2026 | 17,905.00 | 17,980.00 | 17,905.00 | 17,960.00 | 17,960.00 | 1.41% | 4,294 |
| Sep 3, 2026 | 17,720.00 | 17,760.00 | 17,660.00 | 17,710.00 | 17,710.00 | 0.31% | 4,760 |
| Sep 2, 2026 | 17,685.00 | 17,685.00 | 17,625.00 | 17,655.00 | 17,655.00 | -1.23% | 1,422 |
| Sep 1, 2026 | 17,905.00 | 17,910.00 | 17,875.00 | 17,875.00 | 17,875.00 | -0.28% | 493 |
| Aug 31, 2026 | 17,900.00 | 17,925.00 | 17,765.00 | 17,925.00 | 17,925.00 | 0.14% | 8,887 |
| Aug 28, 2026 | 17,895.00 | 18,020.00 | 17,895.00 | 17,900.00 | 17,900.00 | -0.08% | 2,868 |
| Aug 27, 2026 | 17,995.00 | 17,995.00 | 17,880.00 | 17,915.00 | 17,915.00 | 1.13% | 330 |
| Aug 26, 2026 | 17,720.00 | 17,760.00 | 17,660.00 | 17,715.00 | 17,715.00 | 0.03% | 9,935 |
| Aug 25, 2026 | 17,645.00 | 17,725.00 | 17,600.00 | 17,710.00 | 17,710.00 | -0.31% | 849 |
| Aug 24, 2026 | 17,875.00 | 17,875.00 | 17,685.00 | 17,765.00 | 17,765.00 | -0.45% | 3,937 |
| Aug 21, 2026 | 17,770.00 | 17,845.00 | 17,770.00 | 17,845.00 | 17,845.00 | -0.89% | 4,552 |
| Aug 20, 2026 | 17,970.00 | 18,005.00 | 17,950.00 | 18,005.00 | 18,005.00 | 0.81% | 6,842 |
| Aug 19, 2026 | 17,940.00 | 17,940.00 | 17,845.00 | 17,860.00 | 17,860.00 | -1.38% | 5,582 |
| Aug 18, 2026 | 18,260.00 | 18,265.00 | 18,070.00 | 18,110.00 | 18,110.00 | -1.47% | 21,175 |
| Aug 17, 2026 | 18,330.00 | 18,380.00 | 18,305.00 | 18,380.00 | 18,380.00 | 0.46% | 3,468 |
| Aug 14, 2026 | 18,195.00 | 18,345.00 | 18,195.00 | 18,295.00 | 18,295.00 | 0.80% | 11,667 |
| Aug 13, 2026 | 18,090.00 | 18,150.00 | 18,090.00 | 18,150.00 | 18,150.00 | 0.67% | 5,275 |
| Aug 12, 2026 | 17,935.00 | 18,030.00 | 17,935.00 | 18,030.00 | 18,030.00 | -0.88% | 3,468 |
| Aug 10, 2026 | 18,090.00 | 18,190.00 | 17,940.00 | 18,190.00 | 18,190.00 | 1.34% | 9,013 |
| Aug 7, 2026 | 17,990.00 | 17,990.00 | 17,875.00 | 17,950.00 | 17,950.00 | 0.39% | 3,161 |
| Aug 6, 2026 | 17,925.00 | 17,945.00 | 17,855.00 | 17,880.00 | 17,880.00 | -1.84% | 31,996 |
| Aug 5, 2026 | 18,090.00 | 18,215.00 | 18,075.00 | 18,215.00 | 18,215.00 | 3.26% | 17,808 |
| Aug 4, 2026 | 17,465.00 | 17,655.00 | 17,465.00 | 17,640.00 | 17,640.00 | 1.55% | 9,846 |
| Aug 3, 2026 | 17,380.00 | 17,430.00 | 17,335.00 | 17,370.00 | 17,370.00 | -0.69% | 51,483 |
| Jul 31, 2026 | 17,235.00 | 17,490.00 | 17,235.00 | 17,490.00 | 17,490.00 | 5.17% | 9,530 |
| Jul 30, 2026 | 16,670.00 | 17,050.00 | 16,630.00 | 16,630.00 | 16,630.00 | -1.10% | 12,789 |
| Jul 29, 2026 | 17,010.00 | 17,045.00 | 16,760.00 | 16,815.00 | 16,815.00 | -0.33% | 9,974 |
| Jul 28, 2026 | 17,165.00 | 17,165.00 | 16,860.00 | 16,870.00 | 16,870.00 | -3.96% | 2,992 |
| Jul 27, 2026 | 17,405.00 | 17,565.00 | 17,295.00 | 17,565.00 | 17,565.00 | 0.75% | 1,457 |
| Jul 24, 2026 | 17,355.00 | 17,435.00 | 17,250.00 | 17,435.00 | 17,435.00 | -1.30% | 21,630 |
| Jul 23, 2026 | 17,665.00 | 17,730.00 | 17,625.00 | 17,665.00 | 17,665.00 | 0.28% | 2,425 |
| Jul 22, 2026 | 17,745.00 | 17,770.00 | 17,615.00 | 17,615.00 | 17,615.00 | -0.23% | 11,711 |
| Jul 21, 2026 | 17,435.00 | 17,655.00 | 17,400.00 | 17,655.00 | 17,655.00 | 1.17% | 10,764 |
| Jul 17, 2026 | 17,640.00 | 17,640.00 | 17,410.00 | 17,450.00 | 17,450.00 | -2.92% | 8,555 |
| Jul 16, 2026 | 17,925.00 | 18,025.00 | 17,925.00 | 17,975.00 | 17,975.00 | -1.05% | 7,511 |
| Jul 15, 2026 | 18,110.00 | 18,205.00 | 18,080.00 | 18,165.00 | 18,165.00 | 1.17% | 1,368 |
| Jul 14, 2026 | 17,845.00 | 17,955.00 | 17,780.00 | 17,955.00 | 17,955.00 | 0.31% | 836 |
| Jul 13, 2026 | 18,080.00 | 18,175.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.89% | 8,761 |
| Jul 10, 2026 | 18,240.00 | 18,240.00 | 18,060.00 | 18,060.00 | 18,060.00 | 0.73% | 10,532 |
| Jul 9, 2026 | 17,860.00 | 17,930.00 | 17,830.00 | 17,930.00 | 17,930.00 | 0.84% | 10,258 |