NYSE Arca · MJSC · ETF
MUFG Japan Small Cap Active ETF (MJSC) ETF price history
Every NYSE Arca trading session of MUFG Japan Small Cap Active ETF from Sep 17, 2025 to Sep 25, 2026: 258 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MJSC adjusted close, 2025 to 2026
- $63.43
- All time high, 2026
- $63.81
- 52 week high, $46.60 low
- 258
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MJSC key facts
- MUFG Japan Small Cap Active ETF (MJSC) closed at $62.37 on Sep 25, 2026 on NYSE Arca.
- MJSC's all time high close is $63.43, set on Aug 17, 2026; its all time low close is $46.60 on Oct 10, 2025.
- MJSC's 52 week range is $46.60 to $63.81.
- MJSC returned +27.6% over the year to Sep 25, 2026.
- Since Sep 17, 2025 MJSC returned +26%, +25.0% a year compounded.
- MJSC's deepest drawdown was -12.6% from Feb 27, 2026 to Mar 20, 2026.
- DataCedar holds 258 daily sessions of MJSC history from Sep 17, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
MJSC price chart, 2025 to 2026
MJSC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +1.4% |
| 6 months | +13.0% |
| Year to date | +24.4% |
| 1 year | +27.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 17, 2025 | +25.5% |
| Compound annual growth, 1.0 years | +25.0% |
MJSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.43 on Aug 17, 2026
- All time low close
- $46.60 on Oct 10, 2025
- 52 week high
- $63.81 on Aug 5, 2026
- 52 week low
- $46.60 on Oct 10, 2025
- Deepest drawdown
- -12.6% from Feb 27, 2026 to Mar 20, 2026, recovered May 8, 2026
- Best single session
- +5.0% on Apr 8, 2026
- Worst single session
- -3.9% on Mar 3, 2026
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 54%
MJSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 17, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.25 | $63.81 | $50.25 | $62.37 | +25.0% | 232.3K | 184 |
| 2025 | $49.91 | $50.49 | $46.60 | $49.88 | n/a | 389.6K | 74 |
MJSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $62.37 | +1.4% |
| August 2026 | $61.52 | +2.6% |
| July 2026 | $59.95 | -3.0% |
| June 2026 | $61.79 | -1.6% |
| May 2026 | $62.81 | +6.9% |
| April 2026 | $58.77 | +8.3% |
| March 2026 | $54.27 | -10.3% |
| February 2026 | $60.51 | +14.1% |
| January 2026 | $53.02 | +6.3% |
| December 2025 | $49.88 | -0.4% |
| November 2025 | $50.10 | +2.5% |
| October 2025 | $48.86 | -0.2% |
About the MJSC data
Daily bars. 258 sessions from Sep 17, 2025 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MJSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MINY YieldMax Strategic Metals & Mining Portfolio Option Income ETF
- MISL First Trust Indxx Aerospace & Defense ETF
- MIVL MFS Active International Value ETF
- MJ Amplify Alternative Harvest ETF
- MKOR Matthews Korea Active ETF
- MKTN Federated Hermes MDT Market Neutral ETF
- MLDR Global X Intermediate-Term Treasury Ladder ETF
- MLPA Global X MLP ETF
Common questions
MJSC share price history
