Mitsubishi Ufj Asset Management Co., Ltd. - Maxis Yomiuri333 Japan Stock ETF (TYO:348A)
Japan · Delayed Price · Currency is JPY 299.90
+1.10 (0.37%)
At close: Sep 18, 2026
TYO:348A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 301.10 | 301.10 | 296.90 | 299.90 | 299.90 | 0.37% | 16,490 |
| Sep 17, 2026 | 298.00 | 300.30 | 298.00 | 298.80 | 298.80 | 0.95% | 23,250 |
| Sep 16, 2026 | 297.90 | 297.90 | 296.00 | 296.00 | 296.00 | - | 16,650 |
| Sep 15, 2026 | 296.30 | 297.20 | 294.30 | 296.00 | 296.00 | 0.17% | 54,770 |
| Sep 14, 2026 | 294.00 | 296.30 | 293.00 | 295.50 | 295.50 | 0.61% | 777,710 |
| Sep 11, 2026 | 290.00 | 294.00 | 290.00 | 293.70 | 293.70 | -0.37% | 15,710 |
| Sep 10, 2026 | 296.30 | 296.30 | 293.00 | 294.80 | 294.80 | -0.77% | 34,590 |
| Sep 9, 2026 | 296.10 | 297.10 | 295.50 | 297.10 | 297.10 | 1.16% | 49,240 |
| Sep 8, 2026 | 300.20 | 300.20 | 293.70 | 293.70 | 293.70 | -2.17% | 59,510 |
| Sep 7, 2026 | 301.10 | 302.50 | 300.10 | 300.20 | 300.20 | 0.10% | 27,760 |
| Sep 4, 2026 | 302.60 | 302.60 | 298.90 | 299.90 | 299.90 | 0.13% | 118,820 |
| Sep 3, 2026 | 301.50 | 302.90 | 299.50 | 299.50 | 299.50 | - | 15,500 |
| Sep 2, 2026 | 305.00 | 306.00 | 299.50 | 299.50 | 299.50 | -2.76% | 89,110 |
| Sep 1, 2026 | 303.70 | 308.00 | 303.70 | 308.00 | 308.00 | 1.18% | 57,480 |
| Aug 31, 2026 | 304.50 | 304.70 | 301.60 | 304.40 | 304.40 | -0.16% | 32,760 |
| Aug 28, 2026 | 305.00 | 305.00 | 302.00 | 304.90 | 304.90 | 0.99% | 17,600 |
| Aug 27, 2026 | 305.00 | 305.00 | 301.90 | 301.90 | 301.90 | -0.46% | 29,520 |
| Aug 26, 2026 | 302.90 | 303.50 | 302.10 | 303.30 | 303.30 | 0.46% | 65,640 |
| Aug 25, 2026 | 301.60 | 302.30 | 300.70 | 301.90 | 301.90 | 0.43% | 16,790 |
| Aug 24, 2026 | 300.90 | 301.20 | 299.80 | 300.60 | 300.60 | -0.23% | 15,300 |
| Aug 21, 2026 | 298.40 | 301.30 | 298.00 | 301.30 | 301.30 | -0.10% | 65,110 |
| Aug 20, 2026 | 298.00 | 301.60 | 297.10 | 301.60 | 301.60 | 1.89% | 42,230 |
| Aug 19, 2026 | 300.00 | 300.00 | 294.70 | 296.00 | 296.00 | -3.05% | 79,530 |
| Aug 18, 2026 | 305.80 | 305.80 | 301.50 | 305.30 | 305.30 | 0.56% | 33,090 |
| Aug 17, 2026 | 306.00 | 306.00 | 303.60 | 303.60 | 303.60 | 0.07% | 32,980 |
| Aug 14, 2026 | 306.40 | 306.90 | 303.40 | 303.40 | 303.40 | -1.11% | 94,820 |
| Aug 13, 2026 | 303.80 | 306.80 | 302.90 | 306.80 | 306.80 | 2.27% | 51,880 |
| Aug 12, 2026 | 303.60 | 303.60 | 300.00 | 300.00 | 300.00 | -1.38% | 83,920 |
| Aug 10, 2026 | 301.50 | 304.20 | 299.10 | 304.20 | 304.20 | 2.08% | 46,970 |
| Aug 7, 2026 | 299.00 | 300.90 | 298.00 | 298.00 | 298.00 | 0.17% | 38,610 |
| Aug 6, 2026 | 294.70 | 298.70 | 294.70 | 297.50 | 297.50 | 0.51% | 92,400 |
| Aug 5, 2026 | 293.20 | 296.40 | 293.20 | 296.00 | 296.00 | 1.23% | 62,170 |
| Aug 4, 2026 | 292.30 | 295.00 | 290.50 | 292.40 | 292.40 | -0.61% | 44,370 |
| Aug 3, 2026 | 295.60 | 295.60 | 286.30 | 294.20 | 294.20 | -0.47% | 188,530 |
| Jul 31, 2026 | 299.00 | 300.00 | 294.50 | 295.60 | 295.60 | -0.07% | 45,280 |
| Jul 30, 2026 | 298.50 | 298.50 | 292.80 | 295.80 | 295.80 | -0.74% | 109,050 |
| Jul 29, 2026 | 296.80 | 298.00 | 295.10 | 298.00 | 298.00 | 0.71% | 79,690 |
| Jul 28, 2026 | 298.50 | 298.50 | 294.40 | 295.90 | 295.90 | -1.56% | 198,150 |
| Jul 27, 2026 | 298.00 | 301.30 | 296.60 | 300.60 | 300.60 | 2.31% | 113,790 |
| Jul 24, 2026 | 290.10 | 295.20 | 290.10 | 293.80 | 293.80 | -0.58% | 169,070 |
| Jul 23, 2026 | 298.40 | 299.60 | 295.50 | 295.50 | 295.50 | -0.30% | 110,430 |
| Jul 22, 2026 | 301.30 | 302.40 | 300.00 | 300.00 | 296.40 | 0.37% | 70,420 |
| Jul 21, 2026 | 299.80 | 299.90 | 295.60 | 298.90 | 295.31 | -0.96% | 124,410 |
| Jul 17, 2026 | 300.20 | 301.80 | 291.80 | 301.80 | 298.18 | 0.03% | 217,770 |
| Jul 16, 2026 | 303.80 | 303.80 | 300.80 | 301.70 | 298.08 | -1.21% | 56,940 |
| Jul 15, 2026 | 305.20 | 305.40 | 301.10 | 305.40 | 301.74 | 0.46% | 55,600 |
| Jul 14, 2026 | 301.60 | 304.00 | 298.30 | 304.00 | 300.35 | 1.33% | 52,790 |
| Jul 13, 2026 | 305.40 | 305.40 | 298.40 | 300.00 | 296.40 | -1.25% | 166,120 |
| Jul 10, 2026 | 303.10 | 303.80 | 301.80 | 303.80 | 300.15 | 1.03% | 79,220 |
| Jul 9, 2026 | 304.00 | 304.00 | 300.20 | 300.70 | 297.09 | -0.99% | 198,690 |