MAXIS High Yield J-REIT ETF (1660.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 9,898.00 | 9,898.00 | 9,819.00 | 9,844.00 | 9,844.00 | 10,523 |
| Oct 03, 2024 | 9,832.00 | 9,869.00 | 9,832.00 | 9,840.00 | 9,840.00 | 8,522 |
| Oct 02, 2024 | 9,826.00 | 9,829.00 | 9,776.00 | 9,812.00 | 9,812.00 | 8,060 |
| Oct 01, 2024 | 9,995.00 | 9,995.00 | 9,813.00 | 9,843.00 | 9,843.00 | 7,467 |
| Sept 30, 2024 | 10,010.00 | 10,010.00 | 9,830.00 | 9,845.00 | 9,845.00 | 6,203 |
| Sept 27, 2024 | 10,010.00 | 10,045.00 | 9,979.00 | 10,030.00 | 10,030.00 | 2,136 |
| Sept 26, 2024 | 9,959.00 | 9,995.00 | 9,948.00 | 9,995.00 | 9,995.00 | 1,585 |
| Sept 25, 2024 | 9,977.00 | 9,980.00 | 9,880.00 | 9,965.00 | 9,965.00 | 2,867 |
| Sept 24, 2024 | 9,938.00 | 9,999.00 | 9,913.00 | 9,928.00 | 9,928.00 | 1,197 |
| Sept 20, 2024 | 9,905.00 | 10,005.00 | 9,905.00 | 9,938.00 | 9,938.00 | 5,382 |
| Sept 19, 2024 | 9,936.00 | 9,980.00 | 9,899.00 | 9,902.00 | 9,902.00 | 1,309 |
| Sept 18, 2024 | 9,943.00 | 9,943.00 | 9,875.00 | 9,925.00 | 9,925.00 | 1,513 |
| Sept 17, 2024 | 10,010.00 | 10,010.00 | 9,870.00 | 9,935.00 | 9,935.00 | 1,013 |
| Sept 13, 2024 | 9,970.00 | 9,970.00 | 9,910.00 | 9,916.00 | 9,916.00 | 927 |
| Sept 12, 2024 | 9,893.00 | 9,926.00 | 9,860.00 | 9,890.00 | 9,890.00 | 919 |
| Sept 11, 2024 | 9,998.00 | 9,998.00 | 9,806.00 | 9,840.00 | 9,840.00 | 2,049 |
| Sept 10, 2024 | 9,912.00 | 9,999.00 | 9,912.00 | 9,944.00 | 9,944.00 | 3,575 |
| Sept 09, 2024 | 9,856.00 | 9,906.00 | 9,833.00 | 9,866.00 | 9,866.00 | 1,634 |
| Sept 06, 2024 | 9,948.00 | 9,948.00 | 9,885.00 | 9,915.00 | 9,915.00 | 1,066 |
| Sept 05, 2024 | 9,920.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,720 |
| Sept 04, 2024 | 9,999.00 | 10,010.00 | 9,920.00 | 9,921.00 | 9,921.00 | 1,719 |
| Sept 03, 2024 | 10,075.00 | 10,075.00 | 10,015.00 | 10,040.00 | 10,040.00 | 795 |
| Sept 02, 2024 | 10,080.00 | 10,100.00 | 10,030.00 | 10,035.00 | 10,035.00 | 909 |
| Aug 30, 2024 | 10,105.00 | 10,105.00 | 10,025.00 | 10,035.00 | 10,035.00 | 839 |
| Aug 29, 2024 | 10,200.00 | 10,240.00 | 10,115.00 | 10,125.00 | 10,125.00 | 1,261 |
| Aug 28, 2024 | 10,195.00 | 10,220.00 | 10,160.00 | 10,190.00 | 10,190.00 | 1,951 |
| Aug 27, 2024 | 10,020.00 | 10,195.00 | 10,020.00 | 10,180.00 | 10,180.00 | 3,449 |
| Aug 26, 2024 | 9,980.00 | 10,030.00 | 9,980.00 | 10,030.00 | 10,030.00 | 3,767 |
| Aug 23, 2024 | 9,935.00 | 9,974.00 | 9,933.00 | 9,953.00 | 9,953.00 | 2,436 |
| Aug 22, 2024 | 9,944.00 | 9,949.00 | 9,853.00 | 9,942.00 | 9,942.00 | 1,573 |
| Aug 21, 2024 | 9,979.00 | 9,979.00 | 9,940.00 | 9,944.00 | 9,944.00 | 519 |
| Aug 20, 2024 | 9,965.00 | 9,990.00 | 9,928.00 | 9,966.00 | 9,966.00 | 1,864 |
| Aug 19, 2024 | 9,951.00 | 9,965.00 | 9,870.00 | 9,928.00 | 9,928.00 | 1,006 |
| Aug 16, 2024 | 9,900.00 | 9,955.00 | 9,889.00 | 9,955.00 | 9,955.00 | 3,604 |
| Aug 15, 2024 | 9,824.00 | 9,906.00 | 9,758.00 | 9,906.00 | 9,906.00 | 3,070 |
| Aug 14, 2024 | 9,801.00 | 9,865.00 | 9,740.00 | 9,865.00 | 9,865.00 | 1,475 |
| Aug 13, 2024 | 9,661.00 | 9,796.00 | 9,661.00 | 9,767.00 | 9,767.00 | 15,745 |
| Aug 09, 2024 | 9,673.00 | 9,788.00 | 9,640.00 | 9,653.00 | 9,653.00 | 5,979 |
| Aug 08, 2024 | 9,695.00 | 9,810.00 | 9,669.00 | 9,701.00 | 9,701.00 | 21,262 |
| Aug 07, 2024 | 9,590.00 | 9,828.00 | 9,473.00 | 9,695.00 | 9,695.00 | 12,619 |
| Aug 06, 2024 | 9,350.00 | 9,785.00 | 9,300.00 | 9,577.00 | 9,577.00 | 144,596 |
| Aug 05, 2024 | 9,620.00 | 9,620.00 | 9,195.00 | 9,200.00 | 9,200.00 | 22,657 |
| Aug 02, 2024 | 9,770.00 | 9,787.00 | 9,601.00 | 9,730.00 | 9,730.00 | 45,277 |
| Aug 01, 2024 | 9,922.00 | 9,922.00 | 9,725.00 | 9,840.00 | 9,840.00 | 66,700 |
| Jul 31, 2024 | 9,825.00 | 9,918.00 | 9,824.00 | 9,897.00 | 9,897.00 | 1,514 |
| Jul 30, 2024 | 9,840.00 | 9,890.00 | 9,802.00 | 9,835.00 | 9,835.00 | 2,176 |
| Jul 29, 2024 | 9,804.00 | 9,834.00 | 9,751.00 | 9,834.00 | 9,834.00 | 1,421 |
| Jul 26, 2024 | 9,782.00 | 9,810.00 | 9,751.00 | 9,802.00 | 9,802.00 | 5,912 |
| Jul 25, 2024 | 9,785.00 | 9,810.00 | 9,745.00 | 9,767.00 | 9,767.00 | 3,473 |
| Jul 24, 2024 | 9,800.00 | 9,836.00 | 9,750.00 | 9,807.00 | 9,807.00 | 6,805 |
| Jul 23, 2024 | 9,827.00 | 9,839.00 | 9,778.00 | 9,826.00 | 9,826.00 | 5,290 |
| Jul 22, 2024 | 9,879.00 | 9,900.00 | 9,796.00 | 9,825.00 | 9,825.00 | 4,741 |
| Jul 19, 2024 | 9,950.00 | 9,974.00 | 9,868.00 | 9,877.00 | 9,877.00 | 2,766 |
| Jul 18, 2024 | 9,935.00 | 10,025.00 | 9,935.00 | 10,000.00 | 10,000.00 | 3,659 |
| Jul 17, 2024 | 9,965.00 | 9,985.00 | 9,929.00 | 9,985.00 | 9,985.00 | 1,132 |
| Jul 16, 2024 | 9,967.00 | 9,967.00 | 9,917.00 | 9,948.00 | 9,948.00 | 2,403 |
| Jul 12, 2024 | 9,800.00 | 9,971.00 | 9,800.00 | 9,937.00 | 9,937.00 | 6,664 |
| Jul 11, 2024 | 9,825.00 | 9,850.00 | 9,783.00 | 9,850.00 | 9,850.00 | 2,054 |
| Jul 10, 2024 | 9,811.00 | 9,826.00 | 9,785.00 | 9,826.00 | 9,826.00 | 2,426 |
| Jul 10, 2024 | 107 Dividend | |||||
| Jul 09, 2024 | 9,800.00 | 9,840.00 | 9,748.00 | 9,810.00 | 9,703.00 | 15,423 |
| Jul 08, 2024 | 9,905.00 | 9,962.00 | 9,884.00 | 9,901.00 | 9,793.01 | 5,031 |
| Jul 05, 2024 | 9,939.00 | 9,939.00 | 9,859.00 | 9,905.00 | 9,796.96 | 5,091 |
| Jul 04, 2024 | 9,898.00 | 9,938.00 | 9,858.00 | 9,938.00 | 9,829.60 | 2,335 |
| Jul 03, 2024 | 9,884.00 | 9,911.00 | 9,826.00 | 9,891.00 | 9,783.12 | 4,389 |
| Jul 02, 2024 | 9,873.00 | 9,890.00 | 9,836.00 | 9,890.00 | 9,782.13 | 4,699 |
| Jul 01, 2024 | 10,020.00 | 10,020.00 | 9,847.00 | 9,852.00 | 9,744.54 | 18,628 |
| Jun 28, 2024 | 9,975.00 | 9,986.00 | 9,869.00 | 9,939.00 | 9,830.59 | 4,119 |
| Jun 27, 2024 | 10,055.00 | 10,055.00 | 9,900.00 | 9,917.00 | 9,808.83 | 3,213 |
| Jun 26, 2024 | 10,050.00 | 10,060.00 | 10,005.00 | 10,020.00 | 9,910.71 | 1,531 |
| Jun 25, 2024 | 9,999.00 | 10,050.00 | 9,953.00 | 10,050.00 | 9,940.38 | 3,264 |
| Jun 24, 2024 | 9,963.00 | 9,963.00 | 9,905.00 | 9,954.00 | 9,845.43 | 3,897 |
| Jun 21, 2024 | 9,945.00 | 9,980.00 | 9,915.00 | 9,951.00 | 9,842.46 | 4,730 |
| Jun 20, 2024 | 9,945.00 | 10,025.00 | 9,909.00 | 9,950.00 | 9,841.47 | 3,708 |
| Jun 19, 2024 | 9,857.00 | 9,941.00 | 9,840.00 | 9,941.00 | 9,832.57 | 3,942 |
| Jun 18, 2024 | 9,869.00 | 9,869.00 | 9,805.00 | 9,849.00 | 9,741.57 | 4,627 |
| Jun 17, 2024 | 9,899.00 | 9,899.00 | 9,816.00 | 9,859.00 | 9,751.47 | 8,062 |
| Jun 14, 2024 | 9,810.00 | 9,919.00 | 9,810.00 | 9,912.00 | 9,803.89 | 4,204 |
| Jun 13, 2024 | 9,904.00 | 9,904.00 | 9,810.00 | 9,821.00 | 9,713.88 | 8,989 |
| Jun 12, 2024 | 9,881.00 | 9,900.00 | 9,844.00 | 9,865.00 | 9,757.40 | 4,451 |
| Jun 11, 2024 | 9,975.00 | 9,975.00 | 9,866.00 | 9,888.00 | 9,780.15 | 5,528 |
| Jun 10, 2024 | 9,914.00 | 9,953.00 | 9,876.00 | 9,949.00 | 9,840.48 | 2,910 |
| Jun 07, 2024 | 10,005.00 | 10,005.00 | 9,885.00 | 9,906.00 | 9,797.95 | 5,528 |
| Jun 06, 2024 | 9,986.00 | 10,005.00 | 9,905.00 | 9,996.00 | 9,886.97 | 6,376 |
| Jun 05, 2024 | 9,972.00 | 10,010.00 | 9,972.00 | 9,986.00 | 9,877.08 | 6,367 |
| Jun 04, 2024 | 9,993.00 | 10,025.00 | 9,944.00 | 9,984.00 | 9,875.10 | 2,472 |
| Jun 03, 2024 | 10,025.00 | 10,045.00 | 9,963.00 | 9,984.00 | 9,875.10 | 5,496 |
| May 31, 2024 | 9,900.00 | 9,995.00 | 9,899.00 | 9,995.00 | 9,885.98 | 3,188 |
| May 30, 2024 | 9,960.00 | 9,990.00 | 9,864.00 | 9,888.00 | 9,780.15 | 5,054 |
| May 29, 2024 | 10,070.00 | 10,090.00 | 9,960.00 | 9,960.00 | 9,851.36 | 4,653 |
| May 28, 2024 | 10,075.00 | 10,120.00 | 10,045.00 | 10,105.00 | 9,994.78 | 3,441 |
| May 27, 2024 | 10,090.00 | 10,090.00 | 10,005.00 | 10,060.00 | 9,950.27 | 2,023 |
| May 24, 2024 | 10,030.00 | 10,095.00 | 10,015.00 | 10,060.00 | 9,950.27 | 3,260 |
| May 23, 2024 | 10,135.00 | 10,155.00 | 10,060.00 | 10,110.00 | 9,999.73 | 6,014 |
| May 22, 2024 | 10,225.00 | 10,225.00 | 10,135.00 | 10,190.00 | 10,078.86 | 1,554 |
| May 21, 2024 | 10,250.00 | 10,270.00 | 10,195.00 | 10,235.00 | 10,123.36 | 2,267 |
| May 20, 2024 | 10,320.00 | 10,320.00 | 10,235.00 | 10,245.00 | 10,133.26 | 3,358 |
| May 17, 2024 | 10,305.00 | 10,345.00 | 10,275.00 | 10,320.00 | 10,207.44 | 1,057 |
| May 16, 2024 | 10,365.00 | 10,375.00 | 10,295.00 | 10,350.00 | 10,237.11 | 12,463 |
| May 15, 2024 | 10,405.00 | 10,405.00 | 10,320.00 | 10,355.00 | 10,242.06 | 1,242 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.