Mitsubishi Ufj Asset Management Co., Ltd. - Maxis Yomiuri333 Japan Stock ETF (TYO:348A)
Japan · Delayed Price · Currency is JPY 215.30
+2.30 (1.08%)
At close: Aug 1, 2025, 3:30 PM JST
TYO:348A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 214.80 | 215.50 | 213.90 | 215.30 | - | 1.08% | 31,350 |
| Jul 31, 2025 | 212.80 | 213.60 | 211.80 | 213.00 | - | 0.61% | 13,050 |
| Jul 30, 2025 | 211.90 | 211.90 | 210.50 | 211.70 | - | -0.33% | 20,420 |
| Jul 29, 2025 | 212.60 | 212.60 | 210.10 | 212.40 | - | -0.28% | 16,320 |
| Jul 28, 2025 | 214.50 | 214.50 | 211.80 | 213.00 | - | -0.28% | 18,470 |
| Jul 25, 2025 | 213.40 | 214.40 | 213.00 | 213.60 | - | -0.09% | 639,230 |
| Jul 24, 2025 | 213.00 | 215.20 | 213.00 | 213.80 | - | 0.99% | 36,270 |
| Jul 23, 2025 | 210.00 | 213.40 | 209.10 | 211.70 | - | 2.07% | 515,810 |
| Jul 22, 2025 | 208.00 | 208.90 | 206.20 | 207.40 | - | 0.10% | 23,650 |
| Jul 18, 2025 | 207.90 | 208.10 | 207.20 | 207.20 | - | -0.38% | 93,440 |
| Jul 17, 2025 | 207.10 | 208.00 | 205.70 | 208.00 | - | 0.48% | 11,680 |
| Jul 16, 2025 | 208.00 | 208.00 | 205.80 | 207.00 | - | -0.48% | 42,490 |
| Jul 15, 2025 | 207.90 | 208.00 | 206.00 | 208.00 | - | 0.73% | 73,750 |
| Jul 14, 2025 | 207.00 | 207.60 | 205.80 | 206.50 | - | -0.24% | 9,570 |
| Jul 11, 2025 | 207.00 | 208.00 | 206.50 | 207.00 | - | 0.78% | 9,140 |
| Jul 10, 2025 | 207.00 | 207.00 | 205.10 | 205.40 | - | -0.63% | 13,150 |
| Jul 9, 2025 | 206.40 | 207.00 | 206.30 | 206.70 | - | 0.44% | 55,900 |
| Jul 8, 2025 | 206.80 | 206.80 | 205.30 | 205.80 | - | 0.19% | 12,460 |
| Jul 7, 2025 | 203.60 | 206.50 | 203.60 | 205.40 | - | -0.77% | 9,710 |
| Jul 4, 2025 | 208.90 | 208.90 | 206.00 | 207.00 | - | 0.34% | 31,000 |
| Jul 3, 2025 | 207.60 | 207.60 | 206.00 | 206.30 | - | -0.29% | 13,570 |
| Jul 2, 2025 | 206.00 | 207.30 | 205.10 | 206.90 | - | 0.05% | 36,910 |
| Jul 1, 2025 | 207.50 | 207.60 | 206.40 | 206.80 | - | -0.34% | 14,680 |
| Jun 30, 2025 | 205.30 | 208.50 | 205.30 | 207.50 | - | 0.68% | 19,460 |
| Jun 27, 2025 | 203.60 | 206.70 | 203.60 | 206.10 | - | 1.23% | 39,730 |
| Jun 26, 2025 | 202.30 | 204.10 | 202.30 | 203.60 | - | 0.64% | 26,060 |
| Jun 25, 2025 | 202.80 | 203.00 | 202.00 | 202.30 | - | -0.05% | 10,260 |
| Jun 24, 2025 | 203.00 | 203.70 | 202.10 | 202.40 | - | 0.45% | 10,860 |
| Jun 23, 2025 | 202.90 | 202.90 | 201.00 | 201.50 | - | -0.69% | 17,460 |
| Jun 20, 2025 | 204.00 | 204.00 | 202.50 | 202.90 | - | -0.39% | 6,770 |
| Jun 19, 2025 | 204.00 | 205.00 | 203.00 | 203.70 | - | -0.15% | 4,910 |
| Jun 18, 2025 | 202.80 | 204.00 | 201.60 | 204.00 | - | 0.84% | 44,260 |
| Jun 17, 2025 | 201.20 | 202.50 | 201.20 | 202.30 | - | 0.25% | 25,410 |
| Jun 16, 2025 | 201.00 | 201.90 | 200.80 | 201.80 | - | 0.90% | 9,970 |
| Jun 13, 2025 | 202.30 | 202.30 | 199.70 | 200.00 | - | -0.60% | 17,940 |
| Jun 12, 2025 | 201.50 | 201.80 | 201.20 | 201.20 | - | -0.54% | 6,820 |
| Jun 11, 2025 | 202.20 | 202.30 | 201.60 | 202.30 | - | 1.15% | 27,410 |
| Jun 10, 2025 | 202.50 | 202.50 | 200.00 | 200.00 | - | -0.74% | 8,380 |
| Jun 9, 2025 | 201.00 | 201.50 | 200.50 | 201.50 | - | 1.00% | 37,090 |
| Jun 6, 2025 | 201.10 | 201.10 | 199.50 | 199.50 | - | 0.10% | 10,100 |
| Jun 5, 2025 | 201.50 | 201.50 | 199.30 | 199.30 | - | -0.90% | 35,170 |
| Jun 4, 2025 | 201.60 | 201.60 | 200.40 | 201.10 | - | -0.15% | 26,690 |
| Jun 3, 2025 | 201.40 | 201.40 | 199.80 | 201.40 | - | 0.80% | 19,520 |
| Jun 2, 2025 | 200.00 | 200.90 | 199.50 | 199.80 | - | -0.55% | 17,530 |
| May 30, 2025 | 201.00 | 201.70 | 199.50 | 200.90 | - | - | 63,430 |
| May 29, 2025 | 201.00 | 201.50 | 200.00 | 200.90 | - | 1.57% | 55,550 |
| May 28, 2025 | 200.60 | 201.00 | 197.80 | 197.80 | - | -0.35% | 29,850 |
| May 27, 2025 | 199.50 | 199.80 | 198.40 | 198.50 | - | -0.15% | 17,750 |
| May 26, 2025 | 199.50 | 199.50 | 198.00 | 198.80 | - | 0.35% | 25,740 |
| May 23, 2025 | 198.00 | 198.10 | 197.40 | 198.10 | - | 0.97% | 13,530 |