Mitsubishi Ufj Asset Management Co., Ltd. - Maxis Yomiuri333 Japan Stock ETF (TYO:348A)
Japan · Delayed Price · Currency is JPY 266.30
-6.60 (-2.42%)
At close: Mar 12, 2026
TYO:348A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 268.00 | 268.70 | 264.50 | 266.30 | 266.30 | -2.42% | 506,750 |
| Mar 11, 2026 | 272.40 | 273.40 | 270.60 | 272.90 | 272.90 | 0.48% | 32,610 |
| Mar 10, 2026 | 272.00 | 272.40 | 266.10 | 271.60 | 271.60 | 0.63% | 90,260 |
| Mar 9, 2026 | 262.00 | 269.90 | 257.20 | 269.90 | 269.90 | -0.95% | 146,280 |
| Mar 6, 2026 | 271.10 | 272.60 | 268.00 | 272.50 | 272.50 | -0.18% | 47,970 |
| Mar 5, 2026 | 280.00 | 280.00 | 270.00 | 273.00 | 273.00 | 2.44% | 91,880 |
| Mar 4, 2026 | 275.00 | 275.00 | 264.20 | 266.50 | 266.50 | -5.02% | 133,480 |
| Mar 3, 2026 | 283.00 | 284.40 | 276.50 | 280.60 | 280.60 | -1.79% | 532,110 |
| Mar 2, 2026 | 286.60 | 287.40 | 281.70 | 285.70 | 285.70 | -0.83% | 59,460 |
| Feb 27, 2026 | 282.10 | 288.50 | 282.10 | 288.10 | 288.10 | 1.66% | 83,730 |
| Feb 26, 2026 | 285.70 | 286.20 | 283.40 | 283.40 | 283.40 | -0.56% | 42,380 |
| Feb 25, 2026 | 284.00 | 285.00 | 280.30 | 285.00 | 285.00 | 1.93% | 32,360 |
| Feb 24, 2026 | 281.00 | 281.00 | 278.00 | 279.60 | 279.60 | - | 43,440 |
| Feb 20, 2026 | 281.00 | 281.00 | 277.40 | 279.60 | 279.60 | -0.32% | 72,610 |
| Feb 19, 2026 | 279.80 | 283.00 | 277.80 | 280.50 | 280.50 | 0.97% | 87,470 |
| Feb 18, 2026 | 276.00 | 278.20 | 276.00 | 277.80 | 277.80 | 0.83% | 12,840 |
| Feb 17, 2026 | 278.00 | 278.00 | 273.40 | 275.50 | 275.50 | -1.04% | 31,270 |
| Feb 16, 2026 | 280.00 | 280.00 | 275.40 | 278.40 | 278.40 | 0.80% | 16,890 |
| Feb 13, 2026 | 280.90 | 280.90 | 276.10 | 276.20 | 276.20 | -1.53% | 57,650 |
| Feb 12, 2026 | 277.90 | 280.70 | 277.50 | 280.50 | 280.50 | 1.19% | 25,350 |
| Feb 10, 2026 | 274.10 | 277.90 | 274.10 | 277.20 | 277.20 | 1.54% | 53,650 |
| Feb 9, 2026 | 275.10 | 275.20 | 272.40 | 273.00 | 273.00 | 2.59% | 165,770 |
| Feb 6, 2026 | 260.00 | 266.40 | 260.00 | 266.10 | 266.10 | 0.87% | 107,520 |
| Feb 5, 2026 | 266.70 | 266.70 | 263.30 | 263.80 | 263.80 | 0.30% | 12,110 |
| Feb 4, 2026 | 260.50 | 264.20 | 260.50 | 263.00 | 263.00 | 0.61% | 21,800 |
| Feb 3, 2026 | 259.60 | 262.20 | 258.60 | 261.40 | 261.40 | 1.71% | 35,040 |
| Feb 2, 2026 | 260.00 | 260.70 | 254.60 | 257.00 | 257.00 | -1.98% | 50,980 |
| Jan 30, 2026 | 257.40 | 262.20 | 255.10 | 262.20 | 262.20 | 2.50% | 25,990 |
| Jan 29, 2026 | 258.10 | 258.10 | 252.80 | 255.80 | 255.80 | -0.89% | 86,180 |
| Jan 28, 2026 | 258.30 | 258.30 | 254.80 | 258.10 | 258.10 | -0.19% | 18,820 |
| Jan 27, 2026 | 256.60 | 258.60 | 254.80 | 258.60 | 258.60 | - | 35,760 |
| Jan 26, 2026 | 262.00 | 262.00 | 256.50 | 258.60 | 258.60 | -1.45% | 61,080 |
| Jan 23, 2026 | 268.00 | 268.00 | 260.70 | 262.40 | 262.40 | -0.61% | 41,370 |
| Jan 22, 2026 | 263.00 | 264.00 | 262.10 | 264.00 | 262.20 | 0.72% | 15,100 |
| Jan 21, 2026 | 263.10 | 263.10 | 257.60 | 262.10 | 260.31 | -0.53% | 66,820 |
| Jan 20, 2026 | 264.80 | 264.80 | 261.20 | 263.50 | 261.70 | -0.08% | 270,170 |
| Jan 19, 2026 | 264.10 | 264.10 | 260.90 | 263.70 | 261.90 | -0.15% | 50,980 |
| Jan 16, 2026 | 264.40 | 264.40 | 261.40 | 264.10 | 262.30 | -0.08% | 52,470 |
| Jan 15, 2026 | 263.60 | 264.30 | 261.20 | 264.30 | 262.50 | 0.27% | 22,160 |
| Jan 14, 2026 | 264.80 | 264.80 | 260.00 | 263.60 | 261.80 | 1.42% | 59,710 |
| Jan 13, 2026 | 264.90 | 264.90 | 258.50 | 259.90 | 258.13 | 1.92% | 88,840 |
| Jan 9, 2026 | 254.40 | 255.00 | 253.00 | 255.00 | 253.26 | 0.24% | 25,930 |
| Jan 8, 2026 | 256.90 | 256.90 | 252.80 | 254.40 | 252.67 | -0.20% | 53,610 |
| Jan 7, 2026 | 252.40 | 255.00 | 252.40 | 254.90 | 253.16 | -0.04% | 39,370 |
| Jan 6, 2026 | 255.00 | 255.00 | 252.90 | 255.00 | 253.26 | 0.79% | 64,000 |
| Jan 5, 2026 | 252.50 | 253.00 | 250.00 | 253.00 | 251.28 | 1.98% | 48,670 |
| Dec 30, 2025 | 247.80 | 252.90 | 247.60 | 248.10 | 246.41 | 0.04% | 17,110 |
| Dec 29, 2025 | 250.40 | 250.40 | 247.80 | 248.00 | 246.31 | 0.08% | 35,600 |
| Dec 26, 2025 | 250.00 | 250.00 | 247.30 | 247.80 | 246.11 | -0.08% | 32,460 |
| Dec 25, 2025 | 247.80 | 248.00 | 247.00 | 248.00 | 246.31 | 0.08% | 12,110 |