Skip to main content
logo
Listed Index Fund US Equity (Dow Average) No Currency Hedge ETF (TYO:2235)
Japan flag Japan · Delayed Price · Currency is JPY
2,941.00
+16.00 (0.55%)
Last updated: Sep 10, 2025, 10:29 AM JST

TYO:2235 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20252,932.002,944.002,932.002,944.00-0.65%90
Sep 9, 20252,948.002,948.002,925.002,925.00--0.61%1,179
Sep 8, 20252,965.002,965.002,939.002,943.00--0.51%681
Sep 5, 20252,932.002,960.002,932.002,958.00-1.06%1,631
Sep 4, 20252,937.002,937.002,920.002,927.00--0.10%248
Sep 3, 20252,944.002,944.002,928.002,930.00--0.41%12,089
Sep 2, 20252,927.002,942.002,927.002,942.00-0.75%19,595
Sep 1, 20252,930.002,936.002,920.002,920.00--0.31%363
Aug 29, 20252,939.002,939.002,923.002,929.00--0.10%5,410
Aug 28, 20252,930.002,936.002,930.002,932.00-0.07%6,638
Aug 27, 20252,929.002,935.002,924.002,930.00-0.41%4,101
Aug 26, 20252,911.002,921.002,899.002,918.00--0.38%1,501
Aug 25, 20252,943.002,943.002,929.002,929.00-1.00%5,744
Aug 22, 20252,902.002,909.002,900.002,900.00-0.35%1,442
Aug 21, 20252,881.002,891.002,881.002,890.00-0.31%7,748
Aug 20, 20252,892.002,896.002,881.002,881.00--0.24%134
Aug 19, 20252,906.002,906.002,887.002,888.00--0.14%709
Aug 18, 20252,910.002,910.002,890.002,892.00--0.45%384
Aug 15, 20252,916.002,916.002,900.002,905.00-1.25%2,957
Aug 14, 20252,872.002,883.002,867.002,869.00-0.03%2,975
Aug 13, 20252,854.002,870.002,854.002,868.00-0.74%729
Aug 12, 20252,830.002,851.002,830.002,847.00-0.64%2,801
Aug 8, 20252,835.002,835.002,824.002,829.00--0.39%407
Aug 7, 20252,829.002,848.002,829.002,840.00--0.21%1,813
Aug 6, 20252,840.002,850.002,839.002,846.00-0.25%809
Aug 5, 20252,830.002,841.002,828.002,839.00-0.78%21,274
Aug 4, 20252,803.002,818.002,803.002,817.00--2.56%20,697
Aug 1, 20252,882.002,901.002,882.002,891.00--0.21%389
Jul 31, 20252,891.002,902.002,891.002,897.00-0.42%172
Jul 30, 20252,888.002,890.002,883.002,885.00--0.62%920
Jul 29, 20252,902.002,907.002,901.002,903.00--0.38%265
Jul 28, 20252,910.002,914.002,900.002,914.00-1.43%792
Jul 25, 20252,871.002,886.002,870.002,873.00-0.35%19,742
Jul 24, 20252,893.002,893.002,857.002,863.00-0.10%1,187
Jul 23, 20252,882.002,882.002,842.002,860.00-0.11%20,729
Jul 22, 20252,879.002,879.002,853.002,857.00--1.28%7,391
Jul 18, 20252,874.002,894.002,874.002,894.00-0.84%1,929
Jul 17, 20252,852.002,870.002,852.002,870.00-0.67%10,985
Jul 16, 20252,848.002,856.002,848.002,851.00--0.38%2,673
Jul 15, 20252,855.002,870.002,855.002,862.00-0.99%340
Jul 14, 20252,864.002,864.002,827.002,834.00--0.84%444
Jul 11, 20252,846.002,858.002,836.002,858.00-1.06%1,191
Jul 10, 20252,842.002,842.002,822.002,828.00--0.18%14,022
Jul 9, 20252,828.002,833.002,827.002,833.00-0.18%1,320
Jul 8, 20252,811.002,829.002,811.002,828.00-0.04%10,134
Jul 7, 20252,816.002,827.002,812.002,827.00-0.04%14,205
Jul 4, 20252,838.002,840.002,826.002,826.00-0.53%50,027
Jul 3, 20252,813.002,813.002,800.002,811.00--181
Jul 2, 20252,800.002,812.002,799.002,811.00-1.48%713
Jul 1, 20252,796.002,796.002,770.002,770.00--0.32%232