Mitsubishi Ufj Securities Holdings Co.,Ltd - Inbound Consumer Related Japan Equity Net Return Etn (TYO:497A)
Japan · Delayed Price · Currency is JPY 10,355
-85 (-0.81%)
At close: Sep 16, 2026
TYO:497A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10,300.00 | 10,355.00 | 10,300.00 | 10,355.00 | 10,355.00 | -0.81% | 280 |
| Sep 15, 2026 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | -0.10% | 450 |
| Sep 14, 2026 | 10,420.00 | 10,450.00 | 10,420.00 | 10,450.00 | 10,450.00 | 0.97% | 280 |
| Sep 11, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.10% | 231 |
| Sep 10, 2026 | 10,435.00 | 10,435.00 | 10,340.00 | 10,340.00 | 10,340.00 | -1.05% | 179 |
| Sep 9, 2026 | 10,400.00 | 10,450.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.28% | 135 |
| Sep 8, 2026 | 10,575.00 | 10,585.00 | 10,575.00 | 10,585.00 | 10,585.00 | 0.24% | 1,500 |
| Sep 7, 2026 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | -0.66% | 5 |
| Sep 4, 2026 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 1.14% | 5 |
| Sep 3, 2026 | 10,560.00 | 10,570.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0.14% | 1,300 |
| Sep 2, 2026 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | -1.36% | 5 |
| Sep 1, 2026 | 10,695.00 | 10,695.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.05% | 3 |
| Aug 31, 2026 | 10,755.00 | 10,755.00 | 10,635.00 | 10,635.00 | 10,635.00 | -0.75% | 902 |
| Aug 27, 2026 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.14% | 2 |
| Aug 26, 2026 | 10,720.00 | 10,720.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 390 |
| Aug 24, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.76% | 300 |
| Aug 20, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.53% | 243 |
| Aug 19, 2026 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | -0.43% | 229 |
| Aug 18, 2026 | 10,405.00 | 10,510.00 | 10,405.00 | 10,510.00 | 10,510.00 | -0.57% | 540 |
| Aug 17, 2026 | 10,740.00 | 10,740.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.76% | 102 |
| Aug 14, 2026 | 10,650.00 | 10,650.00 | 10,490.00 | 10,490.00 | 10,490.00 | -2.15% | 270 |
| Aug 12, 2026 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | -0.19% | 1 |
| Aug 10, 2026 | 10,605.00 | 10,740.00 | 10,605.00 | 10,740.00 | 10,740.00 | 1.75% | 115 |
| Aug 7, 2026 | 10,555.00 | 10,555.00 | 10,555.00 | 10,555.00 | 10,555.00 | 2.88% | 16 |
| Aug 5, 2026 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | -2.24% | 20 |
| Aug 3, 2026 | 10,530.00 | 10,530.00 | 10,410.00 | 10,495.00 | 10,495.00 | -3.05% | 801 |
| Jul 30, 2026 | 10,860.00 | 10,860.00 | 10,825.00 | 10,825.00 | 10,825.00 | 1.45% | 35 |
| Jul 28, 2026 | 10,500.00 | 10,670.00 | 10,500.00 | 10,670.00 | 10,670.00 | 2.20% | 3,311 |
| Jul 27, 2026 | 10,300.00 | 10,440.00 | 10,300.00 | 10,440.00 | 10,440.00 | 2.40% | 42 |
| Jul 24, 2026 | 10,240.00 | 10,240.00 | 10,165.00 | 10,195.00 | 10,195.00 | -0.34% | 231 |
| Jul 22, 2026 | 10,310.00 | 10,310.00 | 10,230.00 | 10,230.00 | 10,230.00 | -0.58% | 41 |
| Jul 21, 2026 | 10,440.00 | 10,440.00 | 10,290.00 | 10,290.00 | 10,290.00 | -1.06% | 33 |
| Jul 17, 2026 | 10,435.00 | 10,435.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.68% | 1,005 |
| Jul 16, 2026 | 10,195.00 | 10,330.00 | 10,195.00 | 10,330.00 | 10,330.00 | 1.18% | 822 |
| Jul 15, 2026 | 10,250.00 | 10,250.00 | 10,210.00 | 10,210.00 | 10,210.00 | -0.39% | 280 |
| Jul 14, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.54% | 25 |
| Jul 13, 2026 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 1.09% | 1 |
| Jul 10, 2026 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | -2.09% | 10 |
| Jul 9, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.82% | 1 |
| Jul 8, 2026 | 10,275.00 | 10,385.00 | 10,275.00 | 10,385.00 | 10,385.00 | 0.73% | 31 |
| Jul 7, 2026 | 10,245.00 | 10,320.00 | 10,235.00 | 10,310.00 | 10,310.00 | 1.63% | 1,378 |
| Jul 6, 2026 | 10,085.00 | 10,145.00 | 10,085.00 | 10,145.00 | 10,145.00 | 2.45% | 201 |
| Jul 2, 2026 | 9,946.00 | 9,950.00 | 9,900.00 | 9,902.00 | 9,902.00 | 2.21% | 541 |
| Jul 1, 2026 | 9,780.00 | 9,780.00 | 9,680.00 | 9,688.00 | 9,688.00 | -1.73% | 1,090 |
| Jun 30, 2026 | 9,888.00 | 9,888.00 | 9,859.00 | 9,859.00 | 9,859.00 | -0.80% | 200 |
| Jun 29, 2026 | 9,732.00 | 9,941.00 | 9,732.00 | 9,939.00 | 9,939.00 | 2.38% | 840 |
| Jun 26, 2026 | 9,681.00 | 9,714.00 | 9,681.00 | 9,708.00 | 9,708.00 | -0.06% | 142 |
| Jun 25, 2026 | 9,687.00 | 9,770.00 | 9,687.00 | 9,714.00 | 9,714.00 | 0.73% | 819 |
| Jun 24, 2026 | 9,585.00 | 9,656.00 | 9,580.00 | 9,644.00 | 9,644.00 | 1.52% | 2,020 |
| Jun 23, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.22% | 100 |