Advertisement
Advertisement
MAXIS Japan Equity High Dividend 70 Market Neutral ETF (1499.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 8,803.00 | 8,899.00 | 8,801.00 | 8,801.00 | 8,801.00 | 83 |
| Mar 17, 2023 | 8,870.00 | 8,950.00 | 8,867.00 | 8,870.00 | 8,870.00 | 57 |
| Mar 16, 2023 | 8,894.00 | 9,005.00 | 8,867.00 | 8,935.00 | 8,935.00 | 39 |
| Mar 15, 2023 | 9,010.00 | 9,010.00 | 8,946.00 | 8,946.00 | 8,946.00 | 26 |
| Mar 14, 2023 | 8,898.00 | 9,100.00 | 8,820.00 | 8,950.00 | 8,950.00 | 230 |
| Mar 13, 2023 | 8,896.00 | 8,897.00 | 8,800.00 | 8,891.00 | 8,891.00 | 33 |
| Mar 10, 2023 | 8,866.00 | 8,900.00 | 8,792.00 | 8,835.00 | 8,835.00 | 270 |
| Mar 09, 2023 | 8,885.00 | 8,895.00 | 8,860.00 | 8,866.00 | 8,866.00 | 54 |
| Mar 08, 2023 | 8,895.00 | 8,895.00 | 8,827.00 | 8,828.00 | 8,828.00 | 30 |
| Mar 07, 2023 | 8,885.00 | 8,895.00 | 8,878.00 | 8,895.00 | 8,895.00 | 68 |
| Mar 06, 2023 | 8,898.00 | 8,900.00 | 8,814.00 | 8,814.00 | 8,814.00 | 88 |
| Mar 03, 2023 | 8,869.00 | 8,877.00 | 8,787.00 | 8,810.00 | 8,810.00 | 540 |
| Mar 02, 2023 | 8,829.00 | 8,830.00 | 8,814.00 | 8,815.00 | 8,815.00 | 15 |
| Mar 01, 2023 | 8,785.00 | 8,805.00 | 8,785.00 | 8,805.00 | 8,805.00 | 16 |
| Feb 28, 2023 | 8,835.00 | 8,840.00 | 8,785.00 | 8,785.00 | 8,785.00 | 203 |
| Feb 27, 2023 | 8,842.00 | 8,860.00 | 8,805.00 | 8,833.00 | 8,833.00 | 244 |
| Feb 24, 2023 | 8,840.00 | 8,840.00 | 8,810.00 | 8,810.00 | 8,810.00 | 146 |
| Feb 22, 2023 | 8,828.00 | 8,829.00 | 8,751.00 | 8,829.00 | 8,829.00 | 101 |
| Feb 21, 2023 | 8,797.00 | 8,810.00 | 8,795.00 | 8,810.00 | 8,810.00 | 76 |
| Feb 20, 2023 | 8,713.00 | 8,797.00 | 8,713.00 | 8,790.00 | 8,790.00 | 90 |
| Feb 17, 2023 | 8,749.00 | 8,750.00 | 8,725.00 | 8,750.00 | 8,750.00 | 211 |
| Feb 16, 2023 | 8,743.00 | 8,749.00 | 8,678.00 | 8,720.00 | 8,720.00 | 69 |
| Feb 15, 2023 | 8,750.00 | 8,797.00 | 8,680.00 | 8,714.00 | 8,714.00 | 52 |
| Feb 14, 2023 | 8,743.00 | 8,770.00 | 8,655.00 | 8,678.00 | 8,678.00 | 92 |
| Feb 13, 2023 | 8,692.00 | 8,785.00 | 8,420.00 | 8,736.00 | 8,736.00 | 615 |
| Feb 10, 2023 | 8,749.00 | 8,749.00 | 8,720.00 | 8,749.00 | 8,749.00 | 13 |
| Feb 09, 2023 | 8,703.00 | 8,779.00 | 8,702.00 | 8,703.00 | 8,703.00 | 86 |
| Feb 08, 2023 | 8,750.00 | 8,799.00 | 8,722.00 | 8,780.00 | 8,780.00 | 69 |
| Feb 07, 2023 | 8,730.00 | 8,748.00 | 8,675.00 | 8,746.00 | 8,746.00 | 39 |
| Feb 06, 2023 | 8,700.00 | 8,700.00 | 8,651.00 | 8,659.00 | 8,659.00 | 213 |
| Feb 03, 2023 | 8,701.00 | 8,990.00 | 8,321.00 | 8,662.00 | 8,662.00 | 1,375 |
| Feb 02, 2023 | 8,752.00 | 8,760.00 | 8,752.00 | 8,758.00 | 8,758.00 | 58 |
| Feb 01, 2023 | 8,775.00 | 8,931.00 | 8,751.00 | 8,754.00 | 8,754.00 | 268 |
| Jan 31, 2023 | 8,799.00 | 8,799.00 | 8,750.00 | 8,751.00 | 8,751.00 | 109 |
| Jan 30, 2023 | 8,757.00 | 8,799.00 | 8,757.00 | 8,780.00 | 8,780.00 | 52 |
| Jan 27, 2023 | 8,800.00 | 8,800.00 | 8,780.00 | 8,799.00 | 8,799.00 | 18 |
| Jan 26, 2023 | 8,787.00 | 8,800.00 | 8,783.00 | 8,790.00 | 8,790.00 | 31 |
| Jan 25, 2023 | 8,780.00 | 8,847.00 | 8,775.00 | 8,775.00 | 8,775.00 | 58 |
| Jan 24, 2023 | 8,771.00 | 8,822.00 | 8,771.00 | 8,780.00 | 8,780.00 | 75 |
| Jan 23, 2023 | 8,794.00 | 8,851.00 | 8,778.00 | 8,778.00 | 8,778.00 | 24 |
| Jan 20, 2023 | 8,850.00 | 8,850.00 | 8,772.00 | 8,772.00 | 8,772.00 | 27 |
| Jan 19, 2023 | 8,800.00 | 8,805.00 | 8,800.00 | 8,800.00 | 8,800.00 | 32 |
| Jan 18, 2023 | 8,774.00 | 8,900.00 | 8,755.00 | 8,775.00 | 8,775.00 | 83 |
| Jan 17, 2023 | 8,780.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | 81 |
| Jan 16, 2023 | 8,769.00 | 8,820.00 | 8,758.00 | 8,780.00 | 8,780.00 | 93 |
| Jan 13, 2023 | 8,783.00 | 8,824.00 | 8,783.00 | 8,784.00 | 8,784.00 | 147 |
| Jan 12, 2023 | 8,804.00 | 8,806.00 | 8,804.00 | 8,806.00 | 8,806.00 | 236 |
| Jan 11, 2023 | 8,814.00 | 8,872.00 | 8,814.00 | 8,814.00 | 8,814.00 | 47 |
| Jan 10, 2023 | 8,925.00 | 8,925.00 | 8,800.00 | 8,820.00 | 8,820.00 | 189 |
| Jan 06, 2023 | 8,880.00 | 8,943.00 | 8,880.00 | 8,925.00 | 8,925.00 | 66 |
| Jan 05, 2023 | 8,978.00 | 9,107.00 | 8,703.00 | 8,914.00 | 8,914.00 | 523 |
| Jan 04, 2023 | 8,821.00 | 9,099.00 | 8,821.00 | 8,950.00 | 8,950.00 | 308 |
| Dec 30, 2022 | 8,977.00 | 9,045.00 | 8,901.00 | 8,920.00 | 8,920.00 | 102 |
| Dec 29, 2022 | 9,048.00 | 9,048.00 | 9,015.00 | 9,020.00 | 9,020.00 | 93 |
| Dec 28, 2022 | 8,995.00 | 9,079.00 | 8,950.00 | 9,020.00 | 9,020.00 | 360 |
| Dec 27, 2022 | 8,982.00 | 9,039.00 | 8,982.00 | 8,995.00 | 8,995.00 | 10 |
| Dec 26, 2022 | 8,991.00 | 9,088.00 | 8,935.00 | 9,000.00 | 9,000.00 | 108 |
| Dec 23, 2022 | 8,992.00 | 8,992.00 | 8,900.00 | 8,989.00 | 8,989.00 | 36 |
| Dec 22, 2022 | 9,018.00 | 9,018.00 | 8,900.00 | 8,999.00 | 8,999.00 | 96 |
| Dec 21, 2022 | 8,950.00 | 9,018.00 | 8,950.00 | 9,018.00 | 9,018.00 | 5 |
| Dec 20, 2022 | 8,981.00 | 8,981.00 | 8,950.00 | 8,950.00 | 8,950.00 | 35 |
| Dec 19, 2022 | 8,958.00 | 8,958.00 | 8,900.00 | 8,928.00 | 8,928.00 | 39 |
| Dec 16, 2022 | 8,900.00 | 8,920.00 | 8,900.00 | 8,920.00 | 8,920.00 | 70 |
| Dec 15, 2022 | 9,049.00 | 9,049.00 | 8,900.00 | 8,900.00 | 8,900.00 | 205 |
| Dec 14, 2022 | 8,947.00 | 8,985.00 | 8,947.00 | 8,985.00 | 8,985.00 | 31 |
| Dec 13, 2022 | 8,940.00 | 8,950.00 | 8,903.00 | 8,903.00 | 8,903.00 | 42 |
| Dec 12, 2022 | 8,979.00 | 8,979.00 | 8,949.00 | 8,949.00 | 8,949.00 | 18 |
| Dec 09, 2022 | 8,989.00 | 8,989.00 | 8,980.00 | 8,980.00 | 8,980.00 | 19 |
| Dec 08, 2022 | 8,980.00 | 8,980.00 | 8,979.00 | 8,979.00 | 8,979.00 | 13 |
| Dec 07, 2022 | 8,969.00 | 8,969.00 | 8,901.00 | 8,948.00 | 8,948.00 | 27 |
| Dec 06, 2022 | 8,902.00 | 8,997.00 | 8,902.00 | 8,902.00 | 8,902.00 | 130 |
| Dec 05, 2022 | 9,052.00 | 9,052.00 | 8,917.00 | 9,019.00 | 9,019.00 | 40 |
| Dec 02, 2022 | 9,024.00 | 9,049.00 | 8,922.00 | 8,922.00 | 8,922.00 | 37 |
| Dec 01, 2022 | 8,953.00 | 9,037.00 | 8,909.00 | 9,008.00 | 9,008.00 | 57 |
| Nov 30, 2022 | 8,996.00 | 9,072.00 | 8,991.00 | 9,020.00 | 9,020.00 | 71 |
| Nov 29, 2022 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5 |
| Nov 28, 2022 | 9,009.00 | 9,069.00 | 9,000.00 | 9,000.00 | 9,000.00 | 27 |
| Nov 25, 2022 | 8,980.00 | 9,100.00 | 8,890.00 | 9,020.00 | 9,020.00 | 87 |
| Nov 24, 2022 | 8,966.00 | 8,966.00 | 8,911.00 | 8,911.00 | 8,911.00 | 16 |
| Nov 22, 2022 | 8,955.00 | 8,955.00 | 8,950.00 | 8,950.00 | 8,950.00 | 12 |
| Nov 21, 2022 | 8,959.00 | 8,990.00 | 8,880.00 | 8,955.00 | 8,955.00 | 33 |
| Nov 18, 2022 | 8,944.00 | 8,944.00 | 8,870.00 | 8,903.00 | 8,903.00 | 36 |
| Nov 17, 2022 | 8,891.00 | 8,944.00 | 8,876.00 | 8,944.00 | 8,944.00 | 130 |
| Nov 16, 2022 | 8,901.00 | 8,905.00 | 8,875.00 | 8,905.00 | 8,905.00 | 67 |
| Nov 15, 2022 | 8,898.00 | 8,898.00 | 8,880.00 | 8,880.00 | 8,880.00 | 23 |
| Nov 14, 2022 | 8,999.00 | 9,000.00 | 8,840.00 | 8,889.00 | 8,889.00 | 105 |
| Nov 11, 2022 | 8,999.00 | 8,999.00 | 8,885.00 | 8,885.00 | 8,885.00 | 136 |
| Nov 10, 2022 | 8,936.00 | 8,954.00 | 8,933.00 | 8,954.00 | 8,954.00 | 177 |
| Nov 09, 2022 | 9,049.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,950.00 | 24 |
| Nov 08, 2022 | 9,000.00 | 9,001.00 | 8,952.00 | 8,953.00 | 8,953.00 | 37 |
| Nov 07, 2022 | 9,039.00 | 9,097.00 | 8,970.00 | 8,977.00 | 8,977.00 | 78 |
| Nov 04, 2022 | 8,994.00 | 8,994.00 | 8,980.00 | 8,980.00 | 8,980.00 | 19 |
| Nov 02, 2022 | 8,943.00 | 8,943.00 | 8,929.00 | 8,929.00 | 8,929.00 | 46 |
| Nov 01, 2022 | 8,890.00 | 8,943.00 | 8,890.00 | 8,943.00 | 8,943.00 | 16 |
| Oct 31, 2022 | 8,987.00 | 8,987.00 | 8,850.00 | 8,850.00 | 8,850.00 | 48 |
| Oct 28, 2022 | 8,900.00 | 8,998.00 | 8,860.00 | 8,862.00 | 8,862.00 | 60 |
| Oct 27, 2022 | 8,959.00 | 8,959.00 | 8,870.00 | 8,871.00 | 8,871.00 | 9 |
| Oct 26, 2022 | 8,959.00 | 8,959.00 | 8,900.00 | 8,948.00 | 8,948.00 | 64 |
| Oct 25, 2022 | 8,899.00 | 8,961.00 | 8,899.00 | 8,959.00 | 8,959.00 | 8 |
| Oct 24, 2022 | 8,899.00 | 8,899.00 | 8,852.00 | 8,865.00 | 8,865.00 | 39 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
