kabutan

MAXIS Global Equity (MSCI Kokusai) ETF(1550) Historical

1550
TSE ETF
MAXIS Global Equity (MSCI Kokusai) ETF
7,105
JPY
-39
(-0.55%)
Dec 5, 2:59 pm JST
45.95
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 28, 2025
7,169 JPY
52 Week Low Apr 9, 2025
4,790 JPY
Yearly High Nov 28, 2025
7,169 JPY
Yearly Low Apr 9, 2025
4,790 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,126 7,126 7,100 7,105 -39 -0.55% 1,498

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,146 7,155 7,127 7,144 +4 +0.06% 9,125
Dec 3, 2025 7,105 7,151 7,105 7,140 +51 +0.72% 5,103
Dec 2, 2025 7,091 7,125 7,089 7,089 -14 -0.20% 14,414
Dec 1, 2025 7,157 7,160 7,080 7,103 -66 -0.92% 2,543
Nov 28, 2025 7,140 7,169 7,117 7,169 +70 +0.99% 8,089
Nov 27, 2025 7,101 7,120 7,098 7,099 +19 +0.27% 2,261
Nov 26, 2025 7,046 7,085 7,046 7,080 +59 +0.84% 2,015
Nov 25, 2025 7,019 7,023 7,001 7,021 +113 +1.64% 3,742
Nov 21, 2025 6,938 6,938 6,890 6,908 -180 -2.54% 4,030
Nov 20, 2025 7,030 7,088 7,027 7,088 +211 +3.07% 10,516
Nov 19, 2025 6,901 6,918 6,871 6,877 -39 -0.56% 10,403
Nov 18, 2025 6,966 6,972 6,875 6,916 -101 -1.44% 2,350
Nov 17, 2025 7,001 7,017 6,981 7,017 +36 +0.52% 1,733
Nov 14, 2025 7,020 7,029 6,981 6,981 -170 -2.38% 2,959
Nov 13, 2025 7,083 7,152 7,081 7,151 +51 +0.72% 2,642
Nov 12, 2025 7,060 7,100 7,057 7,100 +49 +0.69% 2,850
Nov 11, 2025 7,020 7,060 7,020 7,051 +81 +1.16% 2,540
Nov 10, 2025 6,950 6,996 6,945 6,970 +55 +0.80% 15,840
Nov 7, 2025 6,900 6,924 6,870 6,915 -55 -0.79% 4,106
Nov 6, 2025 6,993 7,000 6,969 6,970 +20 +0.29% 1,868