Listed Index Fund US Equity (Dow Average) No Currency Hedge ETF (TYO:2235)
Japan · Delayed Price · Currency is JPY 3,539.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,495.00 | 3,539.00 | 3,495.00 | 3,539.00 | 3,539.00 | 1.09% | 625 |
| Sep 17, 2026 | 3,529.00 | 3,529.00 | 3,494.00 | 3,501.00 | 3,501.00 | -0.40% | 443 |
| Sep 16, 2026 | 3,521.00 | 3,521.00 | 3,508.00 | 3,515.00 | 3,515.00 | 0.29% | 708 |
| Sep 15, 2026 | 3,511.00 | 3,515.00 | 3,499.00 | 3,505.00 | 3,505.00 | -0.28% | 36 |
| Sep 14, 2026 | 3,499.00 | 3,515.00 | 3,489.00 | 3,515.00 | 3,515.00 | 0.60% | 64 |
| Sep 11, 2026 | 3,492.00 | 3,496.00 | 3,485.00 | 3,494.00 | 3,494.00 | -0.23% | 754 |
| Sep 10, 2026 | 3,499.00 | 3,503.00 | 3,491.00 | 3,502.00 | 3,502.00 | -0.09% | 799 |
| Sep 9, 2026 | 3,520.00 | 3,520.00 | 3,500.00 | 3,505.00 | 3,505.00 | -0.71% | 2,570 |
| Sep 8, 2026 | 3,567.00 | 3,567.00 | 3,519.00 | 3,530.00 | 3,530.00 | -1.67% | 25,384 |
| Sep 7, 2026 | 3,640.00 | 3,640.00 | 3,585.00 | 3,590.00 | 3,590.00 | -1.37% | 10,577 |
| Sep 4, 2026 | 3,615.00 | 3,640.00 | 3,611.00 | 3,640.00 | 3,640.00 | 0.69% | 4,673 |
| Sep 3, 2026 | 3,669.00 | 3,669.00 | 3,615.00 | 3,615.00 | 3,615.00 | -0.85% | 10,005 |
| Sep 2, 2026 | 3,665.00 | 3,666.00 | 3,644.00 | 3,646.00 | 3,646.00 | -1.09% | 878 |
| Sep 1, 2026 | 3,685.00 | 3,687.00 | 3,680.00 | 3,686.00 | 3,686.00 | -0.51% | 12,411 |
| Aug 31, 2026 | 3,710.00 | 3,710.00 | 3,690.00 | 3,705.00 | 3,705.00 | -0.13% | 78 |
| Aug 28, 2026 | 3,712.00 | 3,712.00 | 3,692.00 | 3,710.00 | 3,710.00 | 0.38% | 4,068 |
| Aug 27, 2026 | 3,702.00 | 3,703.00 | 3,693.00 | 3,696.00 | 3,696.00 | 0.11% | 1,129 |
| Aug 26, 2026 | 3,725.00 | 3,725.00 | 3,685.00 | 3,692.00 | 3,692.00 | 0.11% | 1,573 |
| Aug 25, 2026 | 3,698.00 | 3,698.00 | 3,676.00 | 3,688.00 | 3,688.00 | 0.74% | 45 |
| Aug 24, 2026 | 3,652.00 | 3,669.00 | 3,652.00 | 3,661.00 | 3,661.00 | 0.63% | 513 |
| Aug 21, 2026 | 3,615.00 | 3,638.00 | 3,615.00 | 3,638.00 | 3,638.00 | -1.01% | 491 |
| Aug 20, 2026 | 3,679.00 | 3,679.00 | 3,660.00 | 3,675.00 | 3,675.00 | 0.27% | 1,088 |
| Aug 19, 2026 | 3,677.00 | 3,681.00 | 3,665.00 | 3,665.00 | 3,665.00 | -0.65% | 755 |
| Aug 18, 2026 | 3,702.00 | 3,702.00 | 3,683.00 | 3,689.00 | 3,689.00 | -0.30% | 591 |
| Aug 17, 2026 | 3,713.00 | 3,713.00 | 3,690.00 | 3,700.00 | 3,700.00 | -0.30% | 1,112 |
| Aug 14, 2026 | 3,708.00 | 3,718.00 | 3,708.00 | 3,711.00 | 3,711.00 | 0.13% | 327 |
| Aug 13, 2026 | 3,695.00 | 3,709.00 | 3,695.00 | 3,706.00 | 3,706.00 | 0.05% | 2,349 |
| Aug 12, 2026 | 3,705.00 | 3,712.00 | 3,701.00 | 3,704.00 | 3,704.00 | 0.22% | 9,204 |
| Aug 10, 2026 | 3,690.00 | 3,702.00 | 3,683.00 | 3,696.00 | 3,696.00 | 0.16% | 131 |
| Aug 7, 2026 | 3,709.00 | 3,709.00 | 3,676.00 | 3,690.00 | 3,690.00 | -0.81% | 529 |
| Aug 6, 2026 | 3,723.00 | 3,723.00 | 3,710.00 | 3,720.00 | 3,720.00 | 0.54% | 10,923 |
| Aug 5, 2026 | 3,700.00 | 3,708.00 | 3,694.00 | 3,700.00 | 3,700.00 | 1.68% | 6,679 |
| Aug 4, 2026 | 3,646.00 | 3,646.00 | 3,628.00 | 3,639.00 | 3,639.00 | 1.76% | 4,822 |
| Aug 3, 2026 | 3,619.00 | 3,619.00 | 3,540.00 | 3,576.00 | 3,576.00 | -1.84% | 41,568 |
| Jul 31, 2026 | 3,655.00 | 3,655.00 | 3,630.00 | 3,643.00 | 3,643.00 | -0.19% | 1,242 |
| Jul 30, 2026 | 3,690.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | -2.12% | 1,522 |
| Jul 29, 2026 | 3,735.00 | 3,744.00 | 3,721.00 | 3,729.00 | 3,729.00 | 0.89% | 3,065 |
| Jul 28, 2026 | 3,719.00 | 3,719.00 | 3,691.00 | 3,696.00 | 3,696.00 | -0.24% | 159 |
| Jul 27, 2026 | 3,709.00 | 3,709.00 | 3,692.00 | 3,705.00 | 3,705.00 | 0.95% | 224 |
| Jul 24, 2026 | 3,692.00 | 3,692.00 | 3,664.00 | 3,670.00 | 3,670.00 | -0.33% | 561 |
| Jul 23, 2026 | 3,683.00 | 3,690.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.05% | 489 |
| Jul 22, 2026 | 3,688.00 | 3,688.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.57% | 119 |
| Jul 21, 2026 | 3,680.00 | 3,680.00 | 3,643.00 | 3,659.00 | 3,659.00 | -0.25% | 268 |
| Jul 17, 2026 | 3,696.00 | 3,696.00 | 3,660.00 | 3,668.00 | 3,668.00 | -0.76% | 3,572 |
| Jul 16, 2026 | 3,709.00 | 3,709.00 | 3,688.00 | 3,696.00 | 3,696.00 | 0.08% | 936 |
| Jul 15, 2026 | 3,688.00 | 3,694.00 | 3,683.00 | 3,693.00 | 3,693.00 | 0.35% | 158 |
| Jul 14, 2026 | 3,676.00 | 3,682.00 | 3,675.00 | 3,680.00 | 3,680.00 | - | 56 |
| Jul 13, 2026 | 3,663.00 | 3,684.00 | 3,663.00 | 3,680.00 | 3,680.00 | 0.35% | 1,558 |
| Jul 10, 2026 | 3,705.00 | 3,705.00 | 3,660.00 | 3,667.00 | 3,667.00 | -0.35% | 1,800 |
| Jul 9, 2026 | 3,709.00 | 3,709.00 | 3,673.00 | 3,680.00 | 3,680.00 | -0.70% | 22,014 |