kabutan

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

1550
TSE ETF
MAXIS Global Equity (MSCI Kokusai) ETF
7,090
JPY
-54
(-0.76%)
Dec 5, 3:30 pm JST
45.86
USD
Dec 5, 1:30 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,157 7,160 7,080 7,090 -79 -1.10% 32,767

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,019 7,169 7,001 7,169 +261 +3.78% 16,107
Nov 21, 2025 7,001 7,088 6,871 6,908 -73 -1.05% 29,032
Nov 14, 2025 6,950 7,152 6,945 6,981 +66 +0.95% 26,831
Nov 7, 2025 7,030 7,056 6,865 6,915 -135 -1.91% 27,557
Oct 31, 2025 7,000 7,070 6,990 7,050 +124 +1.79% 22,272
Oct 24, 2025 6,774 6,942 6,748 6,926 +274 +4.12% 21,239
Oct 17, 2025 6,800 6,830 6,652 6,652 -244 -3.54% 41,689
Oct 10, 2025 6,752 6,929 6,746 6,896 +230 +3.45% 25,682
Oct 3, 2025 6,648 6,682 6,579 6,666 +43 +0.65% 27,277
Sep 26, 2025 6,593 6,635 6,584 6,623 +63 +0.96% 22,597
Sep 19, 2025 6,529 6,600 6,495 6,560 +42 +0.64% 21,610
Sep 12, 2025 6,478 6,529 6,430 6,518 +34 +0.52% 29,307
Sep 5, 2025 6,389 6,492 6,369 6,484 +78 +1.22% 54,020
Aug 29, 2025 6,420 6,426 6,360 6,406 +37 +0.58% 11,370
Aug 22, 2025 6,380 6,423 6,335 6,369 -23 -0.36% 19,450
Aug 15, 2025 6,333 6,427 6,333 6,392 +98 +1.56% 22,170
Aug 8, 2025 6,150 6,311 6,147 6,294 -69 -1.08% 39,550
Aug 1, 2025 6,329 6,400 6,317 6,363 +54 +0.86% 20,840
Jul 25, 2025 6,261 6,330 6,223 6,309 -1 -0.02% 20,270
Jul 18, 2025 6,173 6,310 6,158 6,310 +127 +2.05% 17,240