Skip to main content
logo
MITSUBISHI UFJ ASSET MANAGEMENT CO - MAXIS Japan Equity High Dividend SMART 50 ETF (TYO:461A)
Japan flag Japan · Delayed Price · Currency is JPY
2,388.00
-20.00 (-0.83%)
Last updated: Apr 2, 2026, 1:54 PM JST

TYO:461A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,408.002,442.002,388.002,388.00--0.83%6,549
Apr 1, 20262,380.002,412.002,379.002,408.002,408.002.86%10,061
Mar 31, 20262,347.002,371.002,321.002,341.002,341.00-0.26%1,267
Mar 30, 20262,304.002,379.002,304.002,347.002,347.00-1.35%1,589
Mar 27, 20262,360.002,390.002,346.002,379.002,379.001.28%2,424
Mar 26, 20262,361.002,362.002,331.002,349.002,349.000.30%884
Mar 25, 20262,357.002,357.002,335.002,342.002,342.001.74%1,035
Mar 24, 20262,308.002,308.002,283.002,302.002,302.001.41%2,254
Mar 23, 20262,284.002,290.002,227.002,270.002,270.00-2.49%8,082
Mar 19, 20262,350.002,362.002,328.002,328.002,328.00-2.68%2,145
Mar 18, 20262,346.002,392.002,346.002,392.002,392.002.93%4,316
Mar 17, 20262,324.002,350.002,322.002,324.002,324.000.35%4,106
Mar 16, 20262,333.002,333.002,302.002,316.002,316.00-0.98%4,252
Mar 13, 20262,350.002,400.002,322.002,339.002,339.00-2.54%3,427
Mar 12, 20262,357.002,410.002,326.002,400.002,400.00-0.04%6,575
Mar 11, 20262,378.002,408.002,378.002,401.002,401.001.82%2,472
Mar 10, 20262,369.002,382.002,334.002,358.002,358.00-0.08%3,672
Mar 9, 20262,300.002,366.002,280.002,360.002,360.00-7,705
Mar 6, 20262,367.002,411.002,355.002,360.002,360.00-1.34%2,784
Mar 5, 20262,433.002,449.002,372.002,392.002,392.00-1.48%9,720
Mar 4, 20262,400.002,428.002,310.002,428.002,428.00-0.61%14,334
Mar 3, 20262,505.002,505.002,433.002,443.002,443.00-3.44%8,841
Mar 2, 20262,523.002,550.002,471.002,530.002,530.00-0.08%7,980
Feb 27, 20262,500.002,544.002,500.002,532.002,532.001.12%4,130
Feb 26, 20262,525.002,525.002,491.002,504.002,504.000.97%6,647
Feb 25, 20262,480.002,495.002,452.002,480.002,480.00-6,144
Feb 24, 20262,486.002,486.002,448.002,480.002,480.00-0.64%6,410
Feb 20, 20262,493.002,496.002,463.002,496.002,496.00-0.08%1,163
Feb 19, 20262,489.002,505.002,469.002,498.002,498.001.17%1,330
Feb 18, 20262,449.002,482.002,449.002,469.002,469.000.82%3,060
Feb 17, 20262,464.002,467.002,441.002,449.002,449.000.08%7,985
Feb 16, 20262,486.002,486.002,446.002,447.002,447.00-3.28%6,938
Feb 13, 20262,500.002,530.002,463.002,530.002,530.001.24%3,004
Feb 12, 20262,490.002,502.002,478.002,499.002,499.000.89%3,331
Feb 10, 20262,453.002,490.002,440.002,477.002,477.001.52%5,393
Feb 9, 20262,627.002,627.002,429.002,440.002,440.000.45%7,975
Feb 6, 20262,445.002,456.002,372.002,429.002,427.001.42%4,886
Feb 5, 20262,403.002,485.002,387.002,395.002,393.03-0.17%2,303
Feb 4, 20262,330.002,400.002,321.002,399.002,397.023.32%2,512
Feb 3, 20262,284.002,326.002,284.002,322.002,320.092.74%3,777
Feb 2, 20262,305.002,305.002,257.002,260.002,258.14-0.62%6,409
Jan 30, 20262,256.002,279.002,251.002,274.002,272.131.25%22,673
Jan 29, 20262,275.002,275.002,200.002,246.002,244.150.94%2,158
Jan 28, 20262,235.002,235.002,213.002,225.002,223.17-1.42%10,502
Jan 27, 20262,242.002,257.002,212.002,257.002,255.140.80%5,191
Jan 26, 20262,240.002,241.002,224.002,239.002,237.16-1.93%15,387
Jan 23, 20262,298.002,298.002,269.002,283.002,281.120.26%4,883
Jan 22, 20262,288.002,305.002,270.002,277.002,275.13-1.17%16,671
Jan 21, 20262,296.002,307.002,281.002,304.002,302.100.17%3,507
Jan 20, 20262,328.002,328.002,293.002,300.002,298.11-0.56%4,651