MAXIS US Treasury Bond 7-10 Year ETF (Unhedged) (TYO:2838)
Japan · Delayed Price · Currency is JPY 8,389.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,389.00 | 8,389.00 | 8,389.00 | 8,389.00 | 8,389.00 | 0.52% | 32 |
| Sep 17, 2026 | 8,337.00 | 8,354.00 | 8,337.00 | 8,346.00 | 8,346.00 | 0.54% | 53 |
| Sep 16, 2026 | 8,325.00 | 8,325.00 | 8,301.00 | 8,301.00 | 8,301.00 | 0.44% | 46 |
| Sep 15, 2026 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | -0.01% | 50 |
| Sep 14, 2026 | 8,417.00 | 8,417.00 | 8,247.00 | 8,266.00 | 8,266.00 | -0.01% | 657 |
| Sep 11, 2026 | 8,292.00 | 8,292.00 | 8,267.00 | 8,267.00 | 8,267.00 | -0.52% | 271 |
| Sep 10, 2026 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0.18% | 5 |
| Sep 9, 2026 | 8,340.00 | 8,340.00 | 8,295.00 | 8,295.00 | 8,295.00 | -0.54% | 48 |
| Sep 8, 2026 | 8,448.00 | 8,448.00 | 8,329.00 | 8,340.00 | 8,340.00 | -1.50% | 4,872 |
| Sep 7, 2026 | 8,484.00 | 8,493.00 | 8,467.00 | 8,467.00 | 8,467.00 | -0.79% | 9,324 |
| Sep 4, 2026 | 8,486.00 | 8,534.00 | 8,460.00 | 8,534.00 | 8,534.00 | -0.30% | 2,661 |
| Sep 3, 2026 | 8,643.00 | 8,643.00 | 8,560.00 | 8,560.00 | 8,560.00 | -1.48% | 3,067 |
| Sep 2, 2026 | 8,689.00 | 8,689.00 | 8,689.00 | 8,689.00 | 8,689.00 | - | 15 |
| Sep 1, 2026 | 8,693.00 | 8,695.00 | 8,686.00 | 8,689.00 | 8,689.00 | -0.40% | 200 |
| Aug 31, 2026 | 8,733.00 | 8,733.00 | 8,712.00 | 8,724.00 | 8,724.00 | - | 2,602 |
| Aug 28, 2026 | 8,724.00 | 8,728.00 | 8,724.00 | 8,724.00 | 8,724.00 | -0.09% | 6,043 |
| Aug 27, 2026 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.15% | 1 |
| Aug 26, 2026 | 8,740.00 | 8,740.00 | 8,719.00 | 8,719.00 | 8,719.00 | 0.31% | 389 |
| Aug 25, 2026 | 8,692.00 | 8,692.00 | 8,692.00 | 8,692.00 | 8,692.00 | 0.35% | 20 |
| Aug 24, 2026 | 8,826.00 | 8,826.00 | 8,662.00 | 8,662.00 | 8,662.00 | -0.17% | 246 |
| Aug 21, 2026 | 8,688.00 | 8,688.00 | 8,673.00 | 8,677.00 | 8,677.00 | -0.30% | 11,219 |
| Aug 20, 2026 | 8,683.00 | 8,744.00 | 8,683.00 | 8,703.00 | 8,703.00 | -0.06% | 7,208 |
| Aug 19, 2026 | 8,701.00 | 8,711.00 | 8,701.00 | 8,708.00 | 8,708.00 | 0.06% | 4 |
| Aug 18, 2026 | 8,693.00 | 8,703.00 | 8,691.00 | 8,703.00 | 8,703.00 | 0.07% | 207 |
| Aug 17, 2026 | 8,707.00 | 8,707.00 | 8,697.00 | 8,697.00 | 8,697.00 | -0.39% | 4 |
| Aug 14, 2026 | 8,738.00 | 8,738.00 | 8,731.00 | 8,731.00 | 8,731.00 | 0.28% | 72 |
| Aug 13, 2026 | 8,717.00 | 8,717.00 | 8,707.00 | 8,707.00 | 8,707.00 | 0.08% | 61 |
| Aug 12, 2026 | 8,691.00 | 8,700.00 | 8,691.00 | 8,700.00 | 8,700.00 | 0.43% | 278 |
| Aug 10, 2026 | 8,636.00 | 8,663.00 | 8,623.00 | 8,663.00 | 8,663.00 | 0.15% | 3,225 |
| Aug 7, 2026 | 8,660.00 | 8,660.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.12% | 2,060 |
| Aug 6, 2026 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 8,660.00 | 0.11% | 1 |
| Aug 5, 2026 | 8,748.00 | 8,748.00 | 8,746.00 | 8,746.00 | 8,650.11 | 0.63% | 127 |
| Aug 4, 2026 | 8,702.00 | 8,702.00 | 8,683.00 | 8,691.00 | 8,595.71 | -2.57% | 221 |
| Aug 3, 2026 | 8,884.00 | 8,920.00 | 8,591.00 | 8,920.00 | 8,822.20 | 0.41% | 6,422 |
| Jul 31, 2026 | 8,847.00 | 8,884.00 | 8,847.00 | 8,884.00 | 8,786.60 | -1.29% | 2,677 |
| Jul 30, 2026 | 9,028.00 | 9,028.00 | 9,000.00 | 9,000.00 | 8,901.32 | -0.48% | 65 |
| Jul 29, 2026 | 9,100.00 | 9,100.00 | 9,043.00 | 9,043.00 | 8,943.85 | -0.08% | 7,630 |
| Jul 28, 2026 | 9,041.00 | 9,050.00 | 9,039.00 | 9,050.00 | 8,950.78 | 0.13% | 11,748 |
| Jul 27, 2026 | 9,001.00 | 9,038.00 | 9,001.00 | 9,038.00 | 8,938.91 | 0.47% | 6,899 |
| Jul 24, 2026 | 8,997.00 | 9,001.00 | 8,996.00 | 8,996.00 | 8,897.37 | 0.16% | 2,303 |
| Jul 23, 2026 | 8,991.00 | 8,993.00 | 8,982.00 | 8,982.00 | 8,883.52 | -0.19% | 11,112 |
| Jul 22, 2026 | 9,012.00 | 9,012.00 | 8,999.00 | 8,999.00 | 8,900.34 | 0.02% | 6,169 |
| Jul 21, 2026 | 9,045.00 | 9,045.00 | 8,991.00 | 8,997.00 | 8,898.36 | -0.23% | 2,024 |
| Jul 17, 2026 | 9,013.00 | 9,018.00 | 9,010.00 | 9,018.00 | 8,919.13 | 0.22% | 13,131 |
| Jul 16, 2026 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | 8,899.35 | 0.40% | 1 |
| Jul 15, 2026 | 8,987.00 | 8,987.00 | 8,962.00 | 8,962.00 | 8,863.74 | 0.06% | 12,120 |
| Jul 14, 2026 | 9,127.00 | 9,127.00 | 8,952.00 | 8,957.00 | 8,858.80 | -0.22% | 13,987 |
| Jul 13, 2026 | 8,962.00 | 8,977.00 | 8,962.00 | 8,977.00 | 8,878.58 | 0.03% | 5,584 |
| Jul 10, 2026 | 9,012.00 | 9,012.00 | 8,974.00 | 8,974.00 | 8,875.61 | -0.22% | 53 |
| Jul 9, 2026 | 9,099.00 | 9,099.00 | 8,994.00 | 8,994.00 | 8,895.39 | - | 34 |