Advertisement
Advertisement
U.S. markets open in 4 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MAXIS TOPIX Ex-Financials ETF (2523.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,650.00-12.00 (-0.72%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20221,650.001,650.001,649.501,650.001,650.0040
Dec 07, 20221,662.001,662.001,662.001,662.001,662.00-
Dec 06, 20221,675.001,679.501,662.001,662.001,662.0050
Dec 05, 20221,675.001,675.001,675.001,675.001,675.00150
Dec 02, 20221,689.501,689.501,689.501,689.501,689.50-
Dec 01, 20221,689.501,689.501,689.501,689.501,689.50-
Nov 30, 20221,689.001,689.501,689.001,689.501,689.50330
Nov 29, 20221,743.501,743.501,743.501,743.501,743.50-
Nov 28, 20221,743.501,743.501,743.501,743.501,743.50-
Nov 25, 20221,743.501,743.501,743.501,743.501,743.50-
Nov 24, 20221,690.001,743.501,690.001,743.501,743.506,460
Nov 22, 20221,653.501,653.501,653.501,653.501,653.50-
Nov 21, 20221,653.501,653.501,653.501,653.501,653.5050
Nov 18, 20221,677.501,678.001,677.501,678.001,678.0060
Nov 17, 20221,699.501,699.501,668.001,668.001,668.0020
Nov 16, 20221,659.001,659.501,659.001,659.501,659.50100
Nov 15, 20221,650.501,650.501,650.501,650.501,650.50-
Nov 14, 20221,651.501,651.501,650.501,650.501,650.5090
Nov 11, 20221,650.001,661.001,650.001,659.001,659.00270
Nov 10, 20221,630.001,630.001,630.001,630.001,630.00-
Nov 09, 20221,630.001,630.001,630.001,630.001,630.00-
Nov 08, 20221,630.001,630.001,630.001,630.001,630.0030
Nov 07, 20221,591.001,591.001,591.001,591.001,591.0040
Nov 04, 20221,630.001,630.001,630.001,630.001,630.00-
Nov 02, 20221,627.001,640.001,627.001,630.001,630.001,220
Nov 01, 20221,627.501,627.501,627.501,627.501,627.50-
Oct 31, 20221,625.001,627.501,625.001,627.501,627.5020
Oct 28, 20221,599.501,599.501,599.501,599.501,599.50-
Oct 27, 20221,592.001,599.501,592.001,599.501,599.50400
Oct 26, 20221,611.501,625.001,611.501,625.001,625.00150
Oct 25, 20221,611.001,611.001,611.001,611.001,611.0080
Oct 24, 20221,604.501,605.001,604.501,605.001,605.0020
Oct 21, 20221,583.501,583.501,583.501,583.501,583.50-
Oct 20, 20221,583.501,583.501,583.501,583.501,583.50-
Oct 19, 20221,590.001,590.001,583.501,583.501,583.5020
Oct 18, 20221,594.501,615.001,594.501,615.001,615.00120
Oct 17, 20221,575.501,575.501,574.501,574.501,574.5020
Oct 14, 20221,584.001,595.001,584.001,595.001,595.0070
Oct 13, 20221,565.001,565.001,565.001,565.001,565.0050
Oct 12, 20221,581.001,582.501,581.001,582.501,582.50140
Oct 11, 20221,585.001,607.501,575.001,589.501,589.50150
Oct 07, 20221,610.001,610.001,610.001,610.001,610.00-
Oct 06, 20221,594.501,610.001,594.501,610.001,610.0070
Oct 05, 20221,585.001,585.001,585.001,585.001,585.0010
Oct 04, 20221,565.001,575.001,565.001,575.001,575.0020
Oct 03, 20221,540.001,555.001,540.001,555.001,555.00130
Sep 30, 20221,569.001,575.001,545.001,545.001,545.00280
Sep 29, 20221,556.001,566.001,556.001,559.501,559.50320
Sep 28, 20221,570.501,570.501,560.001,560.001,560.00100
Sep 27, 20221,614.001,614.001,614.001,614.001,614.0010
Sep 26, 20221,600.501,600.501,585.501,589.501,589.5090
Sep 22, 20221,637.501,637.501,637.501,637.501,637.50470
Sep 21, 20221,642.001,642.001,642.001,642.001,642.00500
Sep 20, 20221,642.001,642.001,642.001,642.001,642.00-
Sep 16, 20221,642.001,642.001,642.001,642.001,642.00-
Sep 15, 20221,645.001,645.001,641.501,642.001,642.00260
Sep 14, 20221,639.501,648.501,635.001,648.501,648.50330
Sep 13, 20221,655.001,667.501,630.001,667.001,667.00190
Sep 12, 20221,640.001,665.001,637.501,642.001,642.00290
Sep 09, 20221,637.001,639.001,637.001,639.001,639.00180
Sep 08, 20221,617.501,630.001,617.501,630.001,630.00100
Sep 07, 20221,607.001,607.001,601.501,601.501,601.5040
Sep 06, 20221,615.001,615.001,610.001,610.001,610.0030
Sep 05, 20221,615.501,615.501,615.501,615.501,615.5020
Sep 02, 20221,628.001,628.001,628.001,628.001,628.00120
Sep 01, 20221,645.501,645.501,635.001,644.001,644.00140
Aug 31, 20221,655.001,655.001,655.001,655.001,655.0010
Aug 30, 20221,655.001,656.501,655.001,656.501,656.5020
Aug 29, 20221,669.501,669.501,669.501,669.501,669.5010
Aug 26, 20221,669.001,669.001,669.001,669.001,669.00-
Aug 25, 20221,669.001,669.001,669.001,669.001,669.0010
Aug 24, 20221,673.001,673.001,673.001,673.001,673.0010
Aug 23, 20221,672.501,672.501,672.501,672.501,672.50-
Aug 22, 20221,672.501,672.501,672.501,672.501,672.50-
Aug 19, 20221,672.501,672.501,672.501,672.501,672.5030
Aug 18, 20221,662.501,665.001,662.501,665.001,665.0020
Aug 17, 20221,649.501,649.501,649.501,649.501,649.5010
Aug 16, 20221,649.501,649.501,649.501,649.501,649.5010
Aug 15, 20221,651.501,651.501,649.001,649.001,649.00710
Aug 12, 20221,649.001,665.001,649.001,665.001,665.00850
Aug 10, 20221,652.001,652.001,652.001,652.001,652.00-
Aug 09, 20221,655.001,655.001,652.001,652.001,652.00250
Aug 08, 20221,654.001,654.001,645.001,645.001,645.0030
Aug 05, 20221,660.001,660.001,660.001,660.001,660.0010
Aug 04, 20221,660.001,660.001,660.001,660.001,660.0010
Aug 03, 20221,660.001,660.001,660.001,660.001,660.00-
Aug 02, 20221,650.001,660.501,650.001,660.001,660.0030
Aug 01, 20221,655.001,662.501,655.001,662.501,662.5050
Jul 29, 20221,643.501,665.001,637.001,637.001,637.00190
Jul 28, 20221,700.001,700.001,643.501,643.501,643.5012,430
Jul 27, 20221,595.001,595.001,595.001,595.001,595.0010
Jul 26, 20221,620.001,620.001,575.001,615.001,615.00960
Jul 25, 20221,550.501,649.001,550.501,604.001,604.00450
Jul 22, 20221,567.001,600.001,567.001,600.001,600.00250
Jul 21, 20221,567.001,567.001,567.001,567.001,567.00600
Jul 20, 20221,500.001,570.001,500.001,570.001,570.00350
Jul 19, 20221,499.501,499.501,499.501,499.501,499.5010
Jul 15, 20221,480.001,499.501,480.001,499.501,499.5090
Jul 14, 20221,480.501,480.501,480.001,480.001,480.00220
Jul 13, 20221,481.001,481.001,481.001,481.001,481.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement