Mitsubishi Ufj Securities Holdings Co.,Ltd. - Defense Aerospace Europe Equity Net Return Etn Fund (TYO:498A)
Japan · Delayed Price · Currency is JPY 8,806.00
+201.00 (2.34%)
Last updated: May 1, 2026, 2:08 PM JST
TYO:498A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8,784.00 | 8,784.00 | 8,765.00 | 8,767.00 | - | 1.88% | 91 |
| Apr 30, 2026 | 8,857.00 | 8,857.00 | 8,596.00 | 8,605.00 | 8,605.00 | -1.43% | 943 |
| Apr 28, 2026 | 8,780.00 | 8,780.00 | 8,723.00 | 8,730.00 | 8,730.00 | -0.72% | 669 |
| Apr 27, 2026 | 8,773.00 | 8,800.00 | 8,720.00 | 8,793.00 | 8,793.00 | -1.98% | 983 |
| Apr 24, 2026 | 8,971.00 | 8,971.00 | 8,900.00 | 8,971.00 | 8,971.00 | -0.02% | 198 |
| Apr 23, 2026 | 8,986.00 | 8,988.00 | 8,838.00 | 8,973.00 | 8,973.00 | -2.32% | 1,676 |
| Apr 22, 2026 | 9,167.00 | 9,190.00 | 9,111.00 | 9,186.00 | 9,186.00 | -4.48% | 2,064 |
| Apr 21, 2026 | 9,625.00 | 9,642.00 | 9,607.00 | 9,617.00 | 9,617.00 | -0.08% | 459 |
| Apr 20, 2026 | 9,647.00 | 9,658.00 | 9,623.00 | 9,625.00 | 9,625.00 | 0.42% | 318 |
| Apr 17, 2026 | 9,570.00 | 9,592.00 | 9,540.00 | 9,585.00 | 9,585.00 | -1.94% | 602 |
| Apr 16, 2026 | 9,750.00 | 9,780.00 | 9,750.00 | 9,775.00 | 9,775.00 | 1.20% | 1,465 |
| Apr 15, 2026 | 9,735.00 | 9,735.00 | 9,640.00 | 9,659.00 | 9,659.00 | -0.03% | 284 |
| Apr 14, 2026 | 9,759.00 | 9,768.00 | 9,662.00 | 9,662.00 | 9,662.00 | 3.79% | 1,478 |
| Apr 13, 2026 | 9,306.00 | 9,365.00 | 9,265.00 | 9,309.00 | 9,309.00 | -4.71% | 1,856 |
| Apr 10, 2026 | 9,800.00 | 9,800.00 | 9,760.00 | 9,769.00 | 9,769.00 | 0.97% | 112 |
| Apr 9, 2026 | 9,775.00 | 9,775.00 | 9,675.00 | 9,675.00 | 9,675.00 | -1.25% | 554 |
| Apr 8, 2026 | 9,712.00 | 9,798.00 | 9,432.00 | 9,797.00 | 9,797.00 | 2.46% | 630 |
| Apr 7, 2026 | 9,532.00 | 9,595.00 | 9,509.00 | 9,562.00 | 9,562.00 | 1.96% | 1,293 |
| Apr 6, 2026 | 9,350.00 | 9,480.00 | 9,350.00 | 9,378.00 | 9,378.00 | 0.30% | 84 |
| Apr 3, 2026 | 9,577.00 | 9,577.00 | 9,346.00 | 9,350.00 | 9,350.00 | 0.07% | 1,059 |
| Apr 2, 2026 | 9,630.00 | 9,630.00 | 9,305.00 | 9,343.00 | 9,343.00 | 1.46% | 2,096 |
| Apr 1, 2026 | 9,214.00 | 9,215.00 | 9,071.00 | 9,209.00 | 9,209.00 | 5.25% | 931 |
| Mar 31, 2026 | 8,584.00 | 8,760.00 | 8,542.00 | 8,750.00 | 8,750.00 | 0.18% | 1,651 |
| Mar 30, 2026 | 8,918.00 | 8,918.00 | 8,551.00 | 8,734.00 | 8,734.00 | -3.68% | 775 |
| Mar 27, 2026 | 8,910.00 | 9,068.00 | 8,908.00 | 9,068.00 | 9,068.00 | -1.72% | 1,171 |
| Mar 26, 2026 | 9,260.00 | 9,275.00 | 9,161.00 | 9,227.00 | 9,227.00 | 0.16% | 569 |
| Mar 25, 2026 | 9,133.00 | 9,225.00 | 9,119.00 | 9,212.00 | 9,212.00 | 1.50% | 131 |
| Mar 24, 2026 | 9,189.00 | 9,235.00 | 9,022.00 | 9,076.00 | 9,076.00 | 0.55% | 679 |
| Mar 23, 2026 | 9,068.00 | 9,138.00 | 9,023.00 | 9,026.00 | 9,026.00 | -6.64% | 1,888 |
| Mar 19, 2026 | 9,628.00 | 9,711.00 | 9,553.00 | 9,668.00 | 9,668.00 | -1.81% | 635 |
| Mar 18, 2026 | 9,685.00 | 9,846.00 | 9,685.00 | 9,846.00 | 9,846.00 | 1.66% | 669 |
| Mar 17, 2026 | 9,782.00 | 9,782.00 | 9,685.00 | 9,685.00 | 9,685.00 | - | 756 |
| Mar 16, 2026 | 9,619.00 | 9,685.00 | 9,615.00 | 9,685.00 | 9,685.00 | -1.68% | 766 |
| Mar 13, 2026 | 9,810.00 | 9,855.00 | 9,756.00 | 9,850.00 | 9,850.00 | 1.97% | 273 |
| Mar 12, 2026 | 9,713.00 | 9,713.00 | 9,571.00 | 9,660.00 | 9,660.00 | -3.01% | 453 |
| Mar 11, 2026 | 9,864.00 | 10,010.00 | 9,848.00 | 9,960.00 | 9,960.00 | 4.11% | 1,023 |
| Mar 10, 2026 | 9,799.00 | 9,799.00 | 9,500.00 | 9,567.00 | 9,567.00 | 1.03% | 2,089 |
| Mar 9, 2026 | 9,395.00 | 9,493.00 | 9,269.00 | 9,469.00 | 9,469.00 | -0.80% | 1,125 |
| Mar 6, 2026 | 9,474.00 | 9,545.00 | 9,422.00 | 9,545.00 | 9,545.00 | -2.34% | 1,251 |
| Mar 5, 2026 | 9,928.00 | 10,020.00 | 9,774.00 | 9,774.00 | 9,774.00 | 1.45% | 699 |
| Mar 4, 2026 | 9,692.00 | 9,807.00 | 9,560.00 | 9,634.00 | 9,634.00 | -1.97% | 4,056 |
| Mar 3, 2026 | 9,906.00 | 9,925.00 | 9,751.00 | 9,828.00 | 9,828.00 | -1.92% | 1,689 |
| Mar 2, 2026 | 9,876.00 | 10,050.00 | 9,778.00 | 10,020.00 | 10,020.00 | 1.09% | 2,460 |
| Feb 27, 2026 | 9,909.00 | 9,918.00 | 9,861.00 | 9,912.00 | 9,912.00 | -0.23% | 1,487 |
| Feb 26, 2026 | 10,005.00 | 10,005.00 | 9,920.00 | 9,935.00 | 9,935.00 | -0.41% | 1,037 |
| Feb 25, 2026 | 10,040.00 | 10,040.00 | 9,950.00 | 9,976.00 | 9,976.00 | 0.42% | 611 |
| Feb 24, 2026 | 9,938.00 | 9,978.00 | 9,897.00 | 9,934.00 | 9,934.00 | -2.37% | 1,298 |
| Feb 20, 2026 | 10,160.00 | 10,180.00 | 10,110.00 | 10,175.00 | 10,175.00 | 1.24% | 2,182 |
| Feb 19, 2026 | 10,030.00 | 10,135.00 | 9,985.00 | 10,050.00 | 10,050.00 | 3.11% | 2,651 |
| Feb 18, 2026 | 9,715.00 | 9,747.00 | 9,667.00 | 9,747.00 | 9,747.00 | 0.28% | 4,376 |