MAXIS US Treasury Bond 7-10 Year ETF (JPY Hedged) (TYO:2839)
Japan · Delayed Price · Currency is JPY 4,879.00
+14.00 (0.29%)
At close: Sep 18, 2026
TYO:2839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,878.00 | 4,879.00 | 4,878.00 | 4,879.00 | 4,879.00 | 0.29% | 431 |
| Sep 17, 2026 | 4,864.00 | 4,865.00 | 4,864.00 | 4,865.00 | 4,865.00 | -0.04% | 793 |
| Sep 16, 2026 | 4,867.00 | 4,873.00 | 4,866.00 | 4,867.00 | 4,867.00 | 0.16% | 2,839 |
| Sep 15, 2026 | 4,863.00 | 4,863.00 | 4,859.00 | 4,859.00 | 4,859.00 | -0.18% | 148 |
| Sep 14, 2026 | 4,901.00 | 4,901.00 | 4,868.00 | 4,868.00 | 4,868.00 | -0.51% | 48 |
| Sep 11, 2026 | 4,882.00 | 4,893.00 | 4,876.00 | 4,893.00 | 4,893.00 | -0.55% | 453 |
| Sep 10, 2026 | 4,925.00 | 4,925.00 | 4,917.00 | 4,920.00 | 4,920.00 | -0.34% | 2,388 |
| Sep 9, 2026 | 4,938.00 | 4,938.00 | 4,932.00 | 4,937.00 | 4,937.00 | -0.06% | 6,011 |
| Sep 8, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.04% | 105 |
| Sep 7, 2026 | 4,948.00 | 4,948.00 | 4,936.00 | 4,942.00 | 4,942.00 | 0.04% | 5,434 |
| Sep 3, 2026 | 4,946.00 | 4,946.00 | 4,938.00 | 4,940.00 | 4,940.00 | 0.20% | 30,141 |
| Sep 2, 2026 | 4,933.00 | 4,935.00 | 4,929.00 | 4,930.00 | 4,930.00 | -0.24% | 5,688 |
| Sep 1, 2026 | 4,950.00 | 4,950.00 | 4,942.00 | 4,942.00 | 4,942.00 | -0.42% | 47 |
| Aug 31, 2026 | 4,960.00 | 4,967.00 | 4,960.00 | 4,963.00 | 4,963.00 | -0.36% | 246 |
| Aug 27, 2026 | 4,989.00 | 4,989.00 | 4,981.00 | 4,981.00 | 4,981.00 | -0.24% | 5,021 |
| Aug 26, 2026 | 4,991.00 | 4,994.00 | 4,991.00 | 4,993.00 | 4,993.00 | 0.50% | 73 |
| Aug 25, 2026 | 4,972.00 | 4,972.00 | 4,968.00 | 4,968.00 | 4,968.00 | -0.08% | 2 |
| Aug 24, 2026 | 4,975.00 | 4,975.00 | 4,972.00 | 4,972.00 | 4,972.00 | -0.06% | 3 |
| Aug 21, 2026 | 4,964.00 | 4,975.00 | 4,964.00 | 4,975.00 | 4,975.00 | -0.30% | 6 |
| Aug 20, 2026 | 4,977.00 | 4,990.00 | 4,977.00 | 4,990.00 | 4,990.00 | 0.32% | 7 |
| Aug 19, 2026 | 4,972.00 | 4,974.00 | 4,972.00 | 4,974.00 | 4,974.00 | 0.34% | 4,885 |
| Aug 18, 2026 | 4,969.00 | 4,969.00 | 4,957.00 | 4,957.00 | 4,957.00 | -0.36% | 4,056 |
| Aug 17, 2026 | 4,983.00 | 4,983.00 | 4,975.00 | 4,975.00 | 4,975.00 | -0.16% | 6 |
| Aug 14, 2026 | 4,987.00 | 4,990.00 | 4,983.00 | 4,983.00 | 4,983.00 | 0.14% | 20 |
| Aug 13, 2026 | 4,977.00 | 4,977.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.14% | 18 |
| Aug 12, 2026 | 4,974.00 | 4,974.00 | 4,968.00 | 4,969.00 | 4,969.00 | -0.20% | 25 |
| Aug 10, 2026 | 4,984.00 | 4,984.00 | 4,975.00 | 4,979.00 | 4,979.00 | 0.12% | 3,847 |
| Aug 7, 2026 | 4,984.00 | 4,984.00 | 4,970.00 | 4,973.00 | 4,973.00 | -0.32% | 65 |
| Aug 6, 2026 | 5,042.00 | 5,046.00 | 5,035.00 | 5,035.00 | 4,989.00 | -0.18% | 181 |
| Aug 5, 2026 | 5,029.00 | 5,044.00 | 5,029.00 | 5,044.00 | 4,997.92 | 0.70% | 215 |
| Aug 4, 2026 | 5,024.00 | 5,024.00 | 5,009.00 | 5,009.00 | 4,963.24 | -0.02% | 8,012 |
| Aug 3, 2026 | 5,050.00 | 5,050.00 | 5,007.00 | 5,010.00 | 4,964.23 | -0.28% | 10,007 |
| Jul 31, 2026 | 5,027.00 | 5,027.00 | 5,015.00 | 5,024.00 | 4,978.10 | 0.34% | 4,725 |
| Jul 30, 2026 | 5,028.00 | 5,028.00 | 5,007.00 | 5,007.00 | 4,961.26 | -0.58% | 68 |
| Jul 29, 2026 | 5,070.00 | 5,070.00 | 5,030.00 | 5,036.00 | 4,989.99 | 0.18% | 15 |
| Jul 28, 2026 | 5,019.00 | 5,028.00 | 5,019.00 | 5,027.00 | 4,981.07 | -0.20% | 3,899 |
| Jul 27, 2026 | 5,002.00 | 5,037.00 | 5,002.00 | 5,037.00 | 4,990.98 | 0.74% | 51 |
| Jul 24, 2026 | 5,000.00 | 5,001.00 | 4,998.00 | 5,000.00 | 4,954.32 | -0.34% | 147 |
| Jul 23, 2026 | 5,018.00 | 5,018.00 | 5,016.00 | 5,017.00 | 4,971.16 | -0.22% | 62 |
| Jul 22, 2026 | 5,029.00 | 5,030.00 | 5,022.00 | 5,028.00 | 4,982.06 | -0.24% | 8,233 |
| Jul 21, 2026 | 5,070.00 | 5,070.00 | 5,040.00 | 5,040.00 | 4,993.95 | -0.24% | 3,994 |
| Jul 17, 2026 | 5,052.00 | 5,052.00 | 5,052.00 | 5,052.00 | 5,005.84 | 0.22% | 4,212 |
| Jul 15, 2026 | 5,041.00 | 5,041.00 | 5,041.00 | 5,041.00 | 4,994.95 | 0.30% | 30,000 |
| Jul 14, 2026 | 5,037.00 | 5,037.00 | 5,025.00 | 5,026.00 | 4,980.08 | -0.26% | 28 |
| Jul 13, 2026 | 5,040.00 | 5,045.00 | 5,035.00 | 5,039.00 | 4,992.96 | -0.28% | 9,753 |
| Jul 10, 2026 | 5,053.00 | 5,053.00 | 5,053.00 | 5,053.00 | 5,006.84 | 0.20% | 3,291 |
| Jul 9, 2026 | 5,099.00 | 5,099.00 | 5,040.00 | 5,043.00 | 4,996.93 | -0.14% | 16,216 |
| Jul 8, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,003.86 | -0.47% | 139 |
| Jul 7, 2026 | 5,099.00 | 5,099.00 | 5,074.00 | 5,074.00 | 5,027.64 | -0.06% | 3,617 |
| Jul 6, 2026 | 5,099.00 | 5,099.00 | 5,077.00 | 5,077.00 | 5,030.62 | 0.02% | 3,387 |