MUAM MAXIS TOPIX ETF

1348
🏛️ japan →
3,299.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,467.50 2,483.00 2,458.00 2,470.00 0.1M
2023-12-28 2,456.00 2,469.00 2,456.00 2,467.50 0.1M
2023-12-27 2,454.00 2,471.00 2,454.00 2,467.00 0.1M
2023-12-26 2,443.00 2,443.00 2,431.50 2,438.50 0.1M
2023-12-25 2,458.50 2,459.00 2,437.00 2,438.00 0.1M
2023-12-22 2,435.50 2,450.50 2,434.00 2,438.50 0.0M
2023-12-21 2,426.50 2,432.50 2,421.00 2,425.00 0.1M
2023-12-20 2,441.00 2,465.00 2,441.00 2,464.50 0.1M
2023-12-19 2,415.50 2,437.50 2,405.00 2,433.50 0.1M
2023-12-18 2,415.50 2,419.50 2,394.50 2,416.00 0.1M
2023-12-15 2,427.50 2,443.00 2,427.00 2,439.00 0.0M
2023-12-14 2,452.50 2,456.50 2,413.00 2,421.50 0.1M
2023-12-13 2,460.50 2,464.50 2,449.00 2,461.50 0.0M
2023-12-12 2,479.00 2,479.00 2,454.50 2,455.00 0.1M
2023-12-11 2,448.00 2,465.50 2,448.00 2,463.00 0.0M
2023-12-08 2,444.00 2,449.50 2,417.50 2,449.00 0.4M
2023-12-07 2,472.50 2,474.00 2,456.00 2,462.00 0.2M
2023-12-06 2,450.00 2,493.50 2,450.00 2,493.00 0.1M
2023-12-05 2,458.00 2,468.00 2,443.00 2,443.50 0.1M
2023-12-04 2,471.50 2,474.00 2,449.00 2,470.00 0.1M
2023-12-01 2,490.00 2,491.50 2,482.00 2,485.00 0.0M
2023-11-30 2,464.50 2,480.00 2,454.00 2,480.00 0.0M
2023-11-29 2,469.00 2,480.00 2,461.00 2,478.50 0.1M
2023-11-28 2,489.00 2,490.00 2,472.00 2,480.00 0.2M
2023-11-27 2,498.50 2,505.00 2,479.50 2,485.00 0.1M
2023-11-24 2,499.50 2,502.50 2,493.00 2,496.00 0.1M
2023-11-22 2,462.00 2,489.50 2,462.00 2,480.00 0.1M
2023-11-21 2,475.50 2,477.00 2,458.00 2,471.00 0.2M
2023-11-20 2,495.00 2,509.50 2,471.50 2,475.00 0.0M
2023-11-17 2,464.50 2,494.00 2,463.50 2,493.00 0.1M
2023-11-16 2,473.00 2,487.00 2,462.00 2,470.00 0.1M
2023-11-15 2,480.00 2,481.00 2,467.50 2,475.50 0.3M
2023-11-14 2,455.00 2,457.50 2,446.50 2,447.00 0.0M
2023-11-13 2,453.00 2,456.50 2,432.50 2,437.50 0.0M
2023-11-10 2,422.00 2,440.50 2,413.00 2,439.50 0.2M
2023-11-09 2,411.50 2,442.00 2,401.00 2,438.00 0.0M
2023-11-08 2,443.00 2,444.50 2,396.00 2,404.50 0.1M
2023-11-07 2,458.00 2,460.50 2,432.00 2,432.00 0.1M
2023-11-06 2,466.00 2,472.00 2,457.00 2,461.50 0.2M
2023-11-02 2,437.00 2,440.00 2,417.50 2,424.00 0.0M
2023-11-01 2,399.50 2,414.00 2,396.00 2,412.00 0.2M
2023-10-31 2,343.00 2,359.00 2,328.00 2,353.50 0.0M
2023-10-30 2,331.00 2,339.00 2,318.00 2,339.00 0.0M
2023-10-27 2,329.00 2,355.00 2,326.50 2,355.00 0.0M
2023-10-26 2,332.50 2,342.50 2,313.00 2,320.50 0.0M
2023-10-25 2,355.00 2,367.50 2,347.50 2,349.50 0.1M
2023-10-24 2,340.00 2,344.50 2,292.50 2,338.00 0.3M
2023-10-23 2,345.00 2,350.50 2,335.50 2,336.00 0.3M
2023-10-20 2,348.50 2,362.50 2,339.00 2,353.50 0.0M
2023-10-19 2,363.50 2,375.00 2,354.00 2,362.00 0.1M
2023-10-18 2,395.00 2,397.50 2,377.50 2,395.00 0.1M
2023-10-17 2,397.00 2,409.50 2,379.50 2,390.00 0.2M
2023-10-16 2,390.00 2,390.00 2,364.00 2,370.00 0.2M
2023-10-13 2,427.50 2,430.50 2,402.00 2,408.00 0.1M
2023-10-12 2,419.00 2,445.00 2,419.00 2,441.50 0.3M
2023-10-11 2,412.00 2,420.50 2,406.50 2,408.50 0.0M
2023-10-10 2,385.00 2,415.50 2,385.00 2,412.00 0.1M
2023-10-06 2,361.00 2,376.50 2,354.50 2,362.50 0.1M
2023-10-05 2,329.50 2,363.50 2,322.00 2,362.50 0.2M
2023-10-04 2,341.00 2,345.50 2,312.00 2,325.00 0.3M
2023-10-03 2,407.50 2,407.50 2,369.00 2,374.50 0.2M
2023-10-02 2,436.50 2,458.00 2,413.50 2,414.50 0.1M
2023-09-29 2,452.50 2,454.00 2,415.50 2,425.00 0.1M
2023-09-28 2,456.50 2,467.50 2,432.50 2,447.50 0.2M
2023-09-27 2,440.00 2,460.00 2,427.00 2,459.50 0.1M
2023-09-26 2,468.50 2,470.00 2,449.50 2,454.50 0.0M
2023-09-25 2,463.00 2,471.00 2,453.00 2,468.00 0.0M
2023-09-22 2,440.50 2,468.00 2,433.50 2,457.00 0.1M
2023-09-21 2,479.50 2,490.00 2,462.00 2,465.50 0.2M
2023-09-20 2,515.50 2,516.00 2,486.50 2,487.00 0.0M
2023-09-19 2,500.00 2,514.00 2,496.00 2,512.00 0.0M
2023-09-15 2,505.00 2,521.00 2,503.00 2,513.00 0.2M
2023-09-14 2,470.50 2,493.00 2,467.50 2,489.00 0.1M
2023-09-13 2,461.50 2,468.00 2,453.50 2,461.00 0.0M
2023-09-12 2,453.50 2,462.00 2,442.00 2,462.00 0.0M
2023-09-11 2,449.00 2,456.00 2,433.50 2,440.50 0.0M
2023-09-08 2,456.00 2,462.50 2,435.00 2,438.50 0.2M
2023-09-07 2,466.50 2,479.00 2,462.50 2,466.00 0.0M
2023-09-06 2,464.00 2,478.00 2,464.00 2,476.00 0.1M
2023-09-05 2,456.00 2,460.00 2,442.00 2,456.50 0.0M
2023-09-04 2,436.00 2,454.50 2,434.00 2,454.50 0.0M
2023-09-01 2,406.50 2,434.00 2,406.50 2,428.50 0.1M
2023-08-31 2,393.50 2,417.00 2,393.50 2,410.00 0.1M
2023-08-30 2,391.50 2,402.50 2,388.50 2,392.50 0.2M
2023-08-29 2,384.00 2,390.50 2,378.00 2,381.50 0.1M
2023-08-28 2,362.50 2,379.50 2,362.50 2,379.00 0.2M
2023-08-25 2,338.50 2,351.00 2,337.50 2,344.50 0.1M
2023-08-24 2,358.00 2,367.00 2,355.00 2,364.50 0.1M
2023-08-23 2,331.50 2,355.00 2,330.50 2,355.00 0.0M
2023-08-22 2,330.00 2,343.00 2,328.50 2,343.00 0.0M
2023-08-21 2,317.00 2,330.00 2,309.00 2,317.50 0.0M
2023-08-18 2,311.50 2,322.00 2,304.00 2,313.00 0.1M
2023-08-17 2,331.50 2,331.50 2,303.00 2,327.50 0.2M
2023-08-16 2,348.00 2,351.50 2,336.50 2,338.50 0.2M
2023-08-15 2,373.50 2,377.50 2,366.50 2,367.50 0.1M
2023-08-14 2,385.50 2,392.50 2,353.50 2,358.00 0.2M
2023-08-10 2,351.00 2,383.50 2,351.00 2,381.50 0.2M
2023-08-09 2,365.00 2,366.00 2,355.00 2,361.00 0.2M
2023-08-08 2,370.50 2,378.50 2,364.00 2,367.50 0.1M
2023-08-07 2,337.50 2,362.50 2,337.00 2,360.00 0.0M
2023-08-04 2,334.50 2,355.00 2,332.50 2,349.00 0.0M
2023-08-03 2,360.00 2,361.00 2,340.50 2,342.50 0.5M
2023-08-02 2,391.00 2,406.50 2,373.50 2,378.50 0.5M
2023-08-01 2,405.50 2,416.50 2,399.50 2,413.00 0.4M
2023-07-31 2,399.00 2,409.00 2,389.00 2,398.00 0.8M
2023-07-28 2,349.50 2,372.50 2,331.50 2,369.50 0.4M
2023-07-27 2,352.00 2,374.00 2,349.00 2,372.50 0.0M
2023-07-26 2,360.50 2,364.00 2,347.00 2,358.50 0.1M
2023-07-25 2,362.50 2,362.50 2,352.00 2,362.00 0.2M
2023-07-24 2,355.50 2,363.00 2,351.00 2,358.00 0.1M
2023-07-21 2,332.50 2,346.00 2,324.00 2,336.50 0.0M
2023-07-20 2,354.50 2,359.00 2,334.50 2,334.50 0.0M
2023-07-19 2,347.50 2,355.00 2,341.50 2,354.50 0.0M
2023-07-18 2,312.00 2,337.00 2,312.00 2,327.50 0.1M
2023-07-14 2,330.00 2,333.50 2,300.00 2,314.00 0.1M
2023-07-13 2,305.00 2,325.00 2,292.00 2,318.00 0.1M
2023-07-12 2,348.00 2,349.00 2,318.50 2,323.50 0.5M
2023-07-11 2,361.00 2,361.50 2,334.50 2,340.00 0.1M
2023-07-10 2,361.00 2,370.00 2,343.00 2,350.00 0.4M
2023-07-07 2,365.50 2,380.00 2,352.50 2,361.50 0.4M
2023-07-06 2,397.50 2,401.50 2,375.00 2,383.00 1.1M
2023-07-05 2,400.50 2,418.00 2,393.50 2,412.50 0.1M
2023-07-04 2,413.50 2,418.00 2,407.00 2,412.50 0.1M
2023-07-03 2,412.50 2,430.00 2,412.50 2,427.00 0.3M
2023-06-30 2,397.50 2,397.50 2,380.00 2,394.00 0.2M
2023-06-29 2,411.00 2,420.00 2,396.00 2,402.00 0.2M
2023-06-28 2,371.50 2,402.00 2,369.00 2,402.00 0.1M
2023-06-27 2,361.00 2,365.50 2,339.00 2,354.00 0.3M
2023-06-26 2,360.50 2,373.00 2,342.00 2,361.50 0.4M
2023-06-23 2,412.50 2,414.50 2,355.00 2,366.50 0.3M
2023-06-22 2,397.00 2,416.00 2,396.50 2,401.50 0.4M
2023-06-21 2,376.00 2,402.00 2,374.50 2,399.50 0.2M
2023-06-20 2,383.00 2,390.00 2,371.00 2,386.00 0.2M
2023-06-19 2,413.50 2,413.50 2,381.50 2,393.00 0.3M
2023-06-16 2,396.50 2,408.50 2,382.00 2,405.50 0.3M
2023-06-15 2,398.00 2,414.00 2,390.00 2,397.00 0.3M
2023-06-14 2,387.00 2,407.50 2,383.00 2,398.00 0.3M
2023-06-13 2,352.50 2,375.50 2,351.00 2,366.00 0.1M
2023-06-12 2,336.00 2,343.00 2,329.00 2,341.00 0.1M
2023-06-09 2,310.00 2,329.50 2,305.00 2,325.00 0.2M
2023-06-08 2,306.00 2,315.50 2,277.50 2,291.00 0.4M
2023-06-07 2,346.00 2,352.00 2,304.00 2,305.50 0.6M
2023-06-06 2,304.00 2,337.50 2,299.00 2,336.00 0.2M
2023-06-05 2,313.50 2,320.50 2,305.50 2,320.50 0.1M
2023-06-02 2,256.00 2,282.00 2,255.50 2,282.00 0.2M
2023-06-01 2,225.50 2,248.50 2,224.00 2,246.50 0.1M
2023-05-31 2,238.50 2,244.50 2,222.50 2,225.50 0.3M
2023-05-30 2,252.00 2,260.00 2,239.50 2,257.50 0.1M
2023-05-29 2,275.00 2,275.00 2,256.00 2,259.00 0.1M
2023-05-26 2,248.50 2,256.50 2,242.50 2,243.00 0.1M
2023-05-25 2,241.00 2,252.50 2,236.50 2,243.00 0.0M
2023-05-24 2,250.00 2,259.50 2,243.50 2,248.00 0.0M
2023-05-23 2,282.50 2,287.50 2,251.50 2,261.00 0.7M
2023-05-22 2,254.00 2,274.00 2,254.00 2,274.00 0.2M
2023-05-19 2,264.50 2,270.00 2,256.50 2,258.50 0.3M
2023-05-18 2,253.50 2,260.50 2,244.50 2,255.00 0.3M
2023-05-17 2,223.00 2,233.00 2,223.00 2,230.50 0.1M
2023-05-16 2,218.00 2,224.00 2,215.50 2,224.00 0.3M
2023-05-15 2,200.50 2,211.00 2,199.00 2,211.00 0.1M
2023-05-12 2,176.00 2,193.00 2,176.00 2,190.50 0.0M
2023-05-11 2,173.00 2,178.50 2,171.00 2,176.00 0.0M
2023-05-10 2,191.50 2,192.00 2,176.50 2,179.50 0.0M
2023-05-09 2,168.50 2,191.50 2,168.50 2,189.50 0.1M
2023-05-08 2,166.50 2,173.50 2,161.00 2,164.00 0.0M
2023-05-02 2,174.50 2,178.00 2,161.00 2,168.00 0.2M
2023-05-01 2,162.50 2,171.50 2,160.50 2,171.00 0.2M
2023-04-28 2,142.00 2,149.00 2,129.00 2,149.00 0.6M
2023-04-27 2,106.50 2,123.00 2,105.50 2,123.00 0.0M
2023-04-26 2,120.00 2,122.00 2,106.50 2,115.00 0.1M
2023-04-25 2,136.50 2,146.00 2,131.50 2,134.50 0.1M
2023-04-24 2,131.00 2,135.00 2,127.00 2,127.00 0.0M
2023-04-21 2,122.50 2,136.50 2,122.00 2,125.00 0.1M
2023-04-20 2,121.00 2,134.00 2,119.50 2,131.00 0.1M
2023-04-19 2,130.50 2,132.00 2,124.00 2,130.00 0.0M
2023-04-18 2,124.00 2,134.50 2,122.50 2,131.00 0.3M
2023-04-17 2,115.50 2,118.00 2,109.00 2,118.00 0.1M
2023-04-14 2,109.00 2,110.00 2,103.00 2,109.00 0.4M
2023-04-13 2,090.00 2,098.50 2,088.00 2,097.00 0.1M
2023-04-12 2,089.00 2,098.00 2,089.00 2,095.50 0.3M
2023-04-11 2,081.00 2,088.50 2,075.00 2,079.50 0.4M
2023-04-10 2,065.00 2,071.00 2,061.50 2,064.00 0.0M
2023-04-07 2,050.00 2,058.50 2,049.50 2,052.50 0.0M
2023-04-06 2,053.50 2,055.50 2,046.00 2,049.50 0.1M
2023-04-05 2,097.00 2,098.00 2,070.50 2,072.00 0.3M
2023-04-04 2,109.00 2,114.50 2,104.50 2,110.50 0.2M
2023-04-03 2,107.00 2,110.50 2,099.00 2,106.00 0.2M
2023-03-31 2,085.00 2,100.00 2,084.00 2,094.50 0.0M
2023-03-30 2,072.50 2,076.50 2,063.50 2,068.00 0.1M
2023-03-29 2,036.00 2,059.00 2,033.00 2,059.00 0.1M
2023-03-28 2,039.50 2,040.00 2,025.00 2,032.50 0.1M
2023-03-27 2,029.50 2,031.50 2,020.00 2,026.00 0.1M
2023-03-24 2,017.50 2,022.50 2,010.00 2,020.00 0.0M
2023-03-23 2,009.00 2,024.00 2,002.00 2,021.50 0.0M
2023-03-22 2,028.50 2,034.00 2,022.50 2,028.00 0.0M
2023-03-20 2,013.00 2,020.00 1,992.00 1,992.00 0.2M
2023-03-17 2,013.00 2,025.00 2,009.50 2,023.50 0.1M
2023-03-16 1,975.00 2,002.50 1,972.00 2,001.00 0.2M
2023-03-15 2,037.00 2,037.00 2,016.00 2,024.00 0.0M
2023-03-14 2,029.50 2,029.50 1,997.50 2,010.00 0.5M
2023-03-13 2,076.00 2,076.00 2,051.00 2,066.00 0.5M
2023-03-10 2,112.50 2,120.50 2,095.00 2,096.00 0.2M
2023-03-09 2,131.00 2,139.50 2,130.50 2,138.50 0.1M
2023-03-08 2,107.00 2,120.00 2,107.00 2,117.50 0.1M
2023-03-07 2,100.00 2,113.00 2,100.00 2,110.50 0.0M
2023-03-06 2,098.50 2,105.50 2,097.00 2,102.50 0.1M
2023-03-03 2,070.00 2,087.00 2,068.50 2,084.00 0.3M
2023-03-02 2,066.50 2,070.00 2,056.00 2,059.50 0.2M
2023-03-01 2,055.00 2,063.00 2,049.00 2,062.00 0.0M
2023-02-28 2,061.00 2,065.50 2,056.50 2,056.50 0.0M
2023-02-27 2,048.00 2,058.50 2,048.00 2,057.50 0.0M
2023-02-24 2,039.00 2,053.50 2,039.00 2,051.00 0.0M
2023-02-22 2,049.00 2,051.00 2,034.00 2,039.00 0.0M
2023-02-21 2,063.00 2,068.50 2,057.00 2,061.50 0.1M
2023-02-20 2,059.00 2,064.00 2,053.50 2,063.00 0.1M
2023-02-17 2,051.00 2,060.50 2,051.00 2,057.00 0.0M
2023-02-16 2,061.00 2,067.50 2,058.00 2,065.50 0.1M
2023-02-15 2,063.00 2,064.50 2,048.00 2,052.00 0.0M
2023-02-14 2,060.50 2,061.50 2,052.50 2,057.00 0.0M
2023-02-13 2,048.00 2,050.00 2,032.00 2,039.50 0.0M
2023-02-10 2,049.00 2,064.00 2,045.00 2,050.00 0.1M
2023-02-09 2,040.50 2,052.50 2,039.00 2,049.50 0.1M
2023-02-08 2,050.00 2,054.00 2,043.00 2,046.50 0.2M
2023-02-07 2,048.50 2,053.50 2,045.50 2,046.50 0.2M
2023-02-06 2,050.00 2,053.50 2,040.00 2,041.50 0.1M
2023-02-03 2,026.50 2,037.50 2,024.00 2,034.00 0.1M
2023-02-02 2,038.50 2,039.50 2,024.50 2,027.50 0.1M
2023-02-01 2,051.50 2,053.50 2,034.50 2,035.00 0.1M
2023-01-31 2,052.00 2,055.50 2,036.50 2,037.50 0.1M
2023-01-30 2,048.00 2,051.00 2,041.00 2,046.00 0.4M
2023-01-27 2,045.50 2,050.50 2,042.50 2,046.00 0.1M
2023-01-26 2,047.00 2,052.50 2,038.50 2,040.50 0.3M
2023-01-25 2,032.50 2,048.00 2,031.50 2,043.00 0.1M
2023-01-24 2,024.00 2,038.00 2,024.00 2,037.00 0.1M
2023-01-23 2,007.50 2,011.00 2,000.00 2,008.50 0.5M
2023-01-20 1,972.50 1,990.00 1,972.50 1,988.50 0.0M
2023-01-19 1,995.00 1,995.00 1,976.00 1,978.00 0.0M
2023-01-18 1,970.00 1,999.50 1,964.50 1,996.50 0.1M
2023-01-17 1,952.00 1,966.50 1,952.00 1,963.50 0.0M
2023-01-16 1,958.00 1,958.00 1,946.50 1,946.50 0.1M
2023-01-13 1,972.00 1,984.00 1,965.00 1,969.00 0.2M
2023-01-12 1,987.00 1,999.00 1,984.00 1,999.00 0.2M
2023-01-11 1,974.50 1,987.00 1,974.50 1,985.00 0.0M
2023-01-10 1,977.00 1,981.00 1,964.00 1,965.00 0.0M
2023-01-06 1,950.00 1,966.00 1,947.00 1,958.50 0.4M
2023-01-05 1,965.00 1,965.00 1,947.00 1,952.00 0.1M
2023-01-04 1,961.50 1,963.50 1,945.00 1,953.00 0.1M