Mitsubishi Ufj Asset Management Co., Ltd. - Maxis Yomiuri333 Japan Stock ETF (TYO:348A)
Japan · Delayed Price · Currency is JPY 266.10
+2.30 (0.87%)
At close: Feb 6, 2026
TYO:348A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 247.30 | 248.30 | 246.80 | 247.80 | 246.11 | -0.04% | 27,870 |
| Dec 23, 2025 | 247.10 | 247.90 | 246.90 | 247.90 | 246.21 | 0.73% | 20,110 |
| Dec 22, 2025 | 245.10 | 247.20 | 245.10 | 246.10 | 244.42 | -0.32% | 49,940 |
| Dec 19, 2025 | 247.40 | 247.40 | 244.40 | 246.90 | 245.22 | -0.20% | 29,170 |
| Dec 18, 2025 | 240.00 | 247.40 | 240.00 | 247.40 | 245.71 | 1.27% | 35,000 |
| Dec 17, 2025 | 248.80 | 248.80 | 242.50 | 244.30 | 242.63 | -0.29% | 20,590 |
| Dec 16, 2025 | 248.90 | 248.90 | 244.70 | 245.00 | 243.33 | -1.45% | 33,950 |
| Dec 15, 2025 | 248.00 | 248.60 | 247.10 | 248.60 | 246.91 | 0.24% | 275,300 |
| Dec 12, 2025 | 248.00 | 248.00 | 246.30 | 248.00 | 246.31 | 2.06% | 43,760 |
| Dec 11, 2025 | 247.10 | 247.10 | 243.00 | 243.00 | 241.34 | -1.66% | 27,580 |
| Dec 10, 2025 | 246.80 | 247.10 | 245.60 | 247.10 | 245.42 | 0.90% | 18,350 |
| Dec 9, 2025 | 245.00 | 245.40 | 244.30 | 244.90 | 243.23 | -0.04% | 21,420 |
| Dec 8, 2025 | 243.90 | 245.10 | 243.30 | 245.00 | 243.33 | 0.45% | 6,340 |
| Dec 5, 2025 | 242.30 | 243.90 | 242.30 | 243.90 | 242.24 | -0.69% | 9,820 |
| Dec 4, 2025 | 243.00 | 245.60 | 241.90 | 245.60 | 243.93 | 1.57% | 21,940 |
| Dec 3, 2025 | 241.60 | 242.50 | 241.30 | 241.80 | 240.15 | -0.08% | 12,980 |
| Dec 2, 2025 | 244.90 | 244.90 | 241.90 | 242.00 | 240.35 | -0.12% | 48,550 |
| Dec 1, 2025 | 245.90 | 245.90 | 242.10 | 242.30 | 240.65 | -0.98% | 26,450 |
| Nov 28, 2025 | 246.00 | 246.00 | 244.10 | 244.70 | 243.03 | 0.20% | 44,000 |
| Nov 27, 2025 | 244.30 | 244.80 | 244.00 | 244.20 | 242.54 | 0.99% | 10,170 |
| Nov 26, 2025 | 241.00 | 243.50 | 241.00 | 241.80 | 240.15 | 1.17% | 27,770 |
| Nov 25, 2025 | 246.10 | 246.10 | 238.70 | 239.00 | 237.37 | -0.13% | 42,210 |