Skip to main content
logo
Mitsubishi Ufj Asset Management Co - Maxis Us Ai Infrastructure Equity Fund (TYO:552A)
Japan flag Japan · Delayed Price · Currency is JPY
2,385.00
0.00 (0.00%)
At close: Sep 18, 2026

TYO:552A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,350.002,386.002,342.002,385.002,385.001.92%1,867
Sep 17, 20262,291.002,348.002,272.002,340.002,340.003.36%2,944
Sep 16, 20262,344.002,344.002,264.002,264.002,264.00-3.21%3,579
Sep 15, 20262,331.002,339.002,274.002,339.002,339.00-0.34%7,069
Sep 14, 20262,400.002,400.002,340.002,347.002,347.00-1.84%6,093
Sep 11, 20262,381.002,391.002,360.002,391.002,391.00-0.79%4,506
Sep 10, 20262,438.002,438.002,392.002,410.002,410.00-0.62%3,217
Sep 9, 20262,407.002,433.002,402.002,425.002,425.000.79%1,106
Sep 8, 20262,420.002,420.002,393.002,406.002,406.00-0.12%3,803
Sep 7, 20262,400.002,420.002,400.002,409.002,409.001.01%4,476
Sep 4, 20262,384.002,385.002,351.002,385.002,385.000.08%3,547
Sep 3, 20262,399.002,399.002,365.002,383.002,383.000.55%2,657
Sep 2, 20262,418.002,418.002,370.002,370.002,370.00-1.99%3,559
Sep 1, 20262,453.002,453.002,410.002,418.002,418.00-1.39%853
Aug 31, 20262,468.002,468.002,400.002,452.002,452.00-0.85%4,200
Aug 28, 20262,480.002,490.002,468.002,473.002,473.000.49%7,743
Aug 27, 20262,478.002,478.002,451.002,461.002,461.002.50%1,318
Aug 26, 20262,435.002,435.002,400.002,401.002,401.000.04%2,698
Aug 25, 20262,429.002,429.002,400.002,400.002,400.00-0.83%2,144
Aug 24, 20262,490.002,490.002,401.002,420.002,420.00-2.10%6,662
Aug 21, 20262,477.002,526.002,468.002,472.002,472.00-0.12%790
Aug 20, 20262,481.002,483.002,460.002,475.002,475.00-0.20%1,575
Aug 19, 20262,499.002,513.002,470.002,480.002,480.00-2.52%1,211
Aug 18, 20262,600.002,600.002,544.002,544.002,544.00-1.93%2,679
Aug 17, 20262,580.002,594.002,564.002,594.002,594.001.65%5,173
Aug 14, 20262,554.002,582.002,550.002,552.002,552.00-0.35%1,911
Aug 13, 20262,550.002,579.002,540.002,561.002,561.002.44%2,705
Aug 12, 20262,457.002,549.002,452.002,500.002,500.002.04%4,606
Aug 10, 20262,500.002,500.002,450.002,450.002,450.00-0.45%3,023
Aug 7, 20262,454.002,461.002,445.002,461.002,461.002.37%1,503
Aug 6, 20262,469.002,469.002,404.002,404.002,404.00-2.47%6,325
Aug 5, 20262,490.002,651.002,413.002,465.002,465.001.23%10,340
Aug 4, 20262,385.002,436.002,385.002,435.002,435.002.74%4,210
Aug 3, 20262,430.002,430.002,330.002,370.002,370.00-3.42%4,052
Jul 31, 20262,450.002,457.002,294.002,454.002,454.006.23%32,514
Jul 30, 20262,310.002,391.002,305.002,310.002,310.00-2.94%5,414
Jul 29, 20262,448.002,448.002,380.002,380.002,380.00-2.78%4,614
Jul 28, 20262,531.002,531.002,443.002,448.002,448.00-4.93%4,723
Jul 27, 20262,577.002,577.002,531.002,575.002,575.001.74%4,846
Jul 24, 20262,565.002,565.002,531.002,531.002,531.00-1.33%2,899
Jul 23, 20262,570.002,577.002,534.002,565.002,565.002.97%3,944
Jul 22, 20262,526.002,550.002,492.002,492.002,491.000.08%1,812
Jul 21, 20262,430.002,504.002,430.002,490.002,489.003.53%1,897
Jul 17, 20262,495.002,495.002,405.002,405.002,404.03-2.67%13,084
Jul 16, 20262,590.002,590.002,471.002,471.002,470.01-2.98%6,243
Jul 15, 20262,539.002,587.002,521.002,547.002,545.982.33%2,913
Jul 14, 20262,501.002,514.002,481.002,489.002,488.00-0.60%4,229
Jul 13, 20262,530.002,560.002,504.002,504.002,503.00-1.03%2,800
Jul 10, 20262,559.002,567.002,470.002,530.002,528.98-3,890
Jul 9, 20262,510.002,531.002,510.002,530.002,528.982.10%3,639