Mitsubishi Ufj Securities Holdings Co.,Ltd - Inbound Consumer Related Japan Equity Net Return Etn (TYO:497A)
Japan · Delayed Price · Currency is JPY 9,952.00
-228.00 (-2.24%)
Last updated: Apr 17, 2026, 9:00 AM JST
TYO:497A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10,145.00 | 10,145.00 | 10,010.00 | 10,080.00 | 10,080.00 | 1.29% | 552 |
| Apr 17, 2026 | 10,170.00 | 10,170.00 | 9,952.00 | 9,952.00 | 9,952.00 | -2.24% | 2 |
| Apr 16, 2026 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.74% | 70 |
| Apr 15, 2026 | 10,110.00 | 10,110.00 | 10,025.00 | 10,105.00 | 10,105.00 | 0.85% | 337 |
| Apr 14, 2026 | 10,020.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | -0.40% | 530 |
| Apr 13, 2026 | 10,155.00 | 10,155.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.49% | 637 |
| Apr 10, 2026 | 10,215.00 | 10,215.00 | 10,110.00 | 10,110.00 | 10,110.00 | -2.32% | 1,409 |
| Apr 9, 2026 | 10,440.00 | 10,485.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.86% | 61 |
| Apr 8, 2026 | 10,620.00 | 10,620.00 | 10,365.00 | 10,440.00 | 10,440.00 | 1.16% | 1,851 |
| Apr 7, 2026 | 10,360.00 | 10,360.00 | 10,280.00 | 10,320.00 | 10,320.00 | -0.05% | 102 |
| Apr 6, 2026 | 10,310.00 | 10,325.00 | 10,310.00 | 10,325.00 | 10,325.00 | 2.18% | 351 |
| Apr 2, 2026 | 10,170.00 | 10,170.00 | 10,105.00 | 10,105.00 | 10,105.00 | -0.64% | 12 |
| Apr 1, 2026 | 10,185.00 | 10,200.00 | 10,110.00 | 10,170.00 | 10,170.00 | 3.37% | 1,121 |
| Mar 30, 2026 | 9,900.00 | 9,900.00 | 9,838.00 | 9,838.00 | 9,838.00 | -2.40% | 5 |
| Mar 27, 2026 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 1.07% | 100 |
| Mar 26, 2026 | 10,065.00 | 10,065.00 | 9,973.00 | 9,973.00 | 9,973.00 | -0.62% | 1,026 |
| Mar 25, 2026 | 10,065.00 | 10,065.00 | 10,035.00 | 10,035.00 | 10,035.00 | 2.89% | 901 |
| Mar 23, 2026 | 9,826.00 | 9,848.00 | 9,753.00 | 9,753.00 | 9,753.00 | -2.24% | 1,094 |
| Mar 19, 2026 | 10,120.00 | 10,120.00 | 9,976.00 | 9,976.00 | 9,976.00 | -2.53% | 63 |
| Mar 18, 2026 | 10,225.00 | 10,240.00 | 10,180.00 | 10,235.00 | 10,235.00 | 1.99% | 1,655 |
| Mar 17, 2026 | 10,115.00 | 10,115.00 | 10,035.00 | 10,035.00 | 10,035.00 | 0.38% | 1,890 |
| Mar 16, 2026 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | -0.43% | 550 |
| Mar 13, 2026 | 10,100.00 | 10,100.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0.61% | 1,038 |
| Mar 12, 2026 | 10,025.00 | 10,025.00 | 9,979.00 | 9,979.00 | 9,979.00 | -1.30% | 540 |
| Mar 11, 2026 | 10,230.00 | 10,230.00 | 10,110.00 | 10,110.00 | 10,110.00 | 0.05% | 309 |
| Mar 10, 2026 | 10,255.00 | 10,255.00 | 10,105.00 | 10,105.00 | 10,105.00 | 2.85% | 495 |
| Mar 9, 2026 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | -3.20% | 2 |
| Mar 5, 2026 | 10,335.00 | 10,335.00 | 10,150.00 | 10,150.00 | 10,150.00 | 1.30% | 722 |
| Mar 4, 2026 | 10,125.00 | 10,125.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.81% | 11 |
| Mar 3, 2026 | 10,500.00 | 10,500.00 | 10,205.00 | 10,205.00 | 10,205.00 | -3.22% | 303 |
| Mar 2, 2026 | 10,580.00 | 10,635.00 | 10,545.00 | 10,545.00 | 10,545.00 | -0.61% | 2,181 |
| Feb 27, 2026 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.66% | 222 |
| Feb 26, 2026 | 10,625.00 | 10,625.00 | 10,540.00 | 10,540.00 | 10,540.00 | -0.80% | 1,929 |
| Feb 25, 2026 | 10,620.00 | 10,625.00 | 10,620.00 | 10,625.00 | 10,625.00 | 0.28% | 190 |
| Feb 24, 2026 | 10,590.00 | 10,595.00 | 10,590.00 | 10,595.00 | 10,595.00 | 0.52% | 226 |
| Feb 20, 2026 | 10,565.00 | 10,570.00 | 10,480.00 | 10,540.00 | 10,540.00 | -1.26% | 572 |
| Feb 19, 2026 | 10,615.00 | 10,705.00 | 10,615.00 | 10,675.00 | 10,675.00 | 0.61% | 1,254 |
| Feb 18, 2026 | 10,550.00 | 10,610.00 | 10,550.00 | 10,610.00 | 10,610.00 | 1.14% | 501 |
| Feb 17, 2026 | 10,515.00 | 10,515.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0.10% | 33 |
| Feb 16, 2026 | 10,525.00 | 10,525.00 | 10,480.00 | 10,480.00 | 10,480.00 | -1.69% | 2 |
| Feb 13, 2026 | 10,710.00 | 10,710.00 | 10,590.00 | 10,660.00 | 10,660.00 | -0.23% | 2,062 |
| Feb 12, 2026 | 10,570.00 | 10,695.00 | 10,570.00 | 10,685.00 | 10,685.00 | 1.96% | 1,944 |
| Feb 10, 2026 | 10,550.00 | 10,550.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.91% | 662 |
| Feb 9, 2026 | 10,525.00 | 10,525.00 | 10,320.00 | 10,385.00 | 10,385.00 | 1.81% | 1,812 |
| Feb 6, 2026 | 10,280.00 | 10,280.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.39% | 420 |
| Feb 5, 2026 | 10,235.00 | 10,260.00 | 10,195.00 | 10,240.00 | 10,240.00 | 1.94% | 402 |
| Feb 4, 2026 | 10,040.00 | 10,055.00 | 10,040.00 | 10,045.00 | 10,045.00 | 1.06% | 1,150 |
| Feb 3, 2026 | 9,950.00 | 9,950.00 | 9,920.00 | 9,940.00 | 9,940.00 | 0.53% | 117 |
| Feb 2, 2026 | 9,898.00 | 9,898.00 | 9,888.00 | 9,888.00 | 9,888.00 | 0.82% | 801 |
| Jan 30, 2026 | 9,755.00 | 9,808.00 | 9,711.00 | 9,808.00 | 9,808.00 | 0.73% | 1,203 |