Global X China Electric Vehicle and Battery ETF (TYO:2254)
Japan · Delayed Price · Currency is JPY 976.00
+23.00 (2.41%)
At close: Aug 22, 2025, 3:30 PM JST
TYO:2254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 965.00 | 976.00 | 960.00 | 976.00 | - | 2.41% | 45,274 |
| Aug 21, 2025 | 960.00 | 962.00 | 953.00 | 953.00 | - | 0.32% | 103,324 |
| Aug 20, 2025 | 952.00 | 958.00 | 938.00 | 950.00 | - | -0.52% | 90,629 |
| Aug 19, 2025 | 958.00 | 958.00 | 937.00 | 955.00 | - | 0.42% | 52,537 |
| Aug 18, 2025 | 945.00 | 954.00 | 934.00 | 951.00 | - | 2.26% | 61,816 |
| Aug 15, 2025 | 920.00 | 932.00 | 919.00 | 930.00 | - | 0.98% | 59,763 |
| Aug 14, 2025 | 948.00 | 948.00 | 920.00 | 921.00 | - | -1.29% | 45,809 |
| Aug 13, 2025 | 922.00 | 933.00 | 921.00 | 933.00 | - | 1.19% | 67,697 |
| Aug 12, 2025 | 916.00 | 923.00 | 913.00 | 922.00 | - | 2.79% | 88,306 |
| Aug 8, 2025 | 900.00 | 902.00 | 897.00 | 897.00 | - | -0.22% | 77,612 |
| Aug 7, 2025 | 921.00 | 921.00 | 899.00 | 899.00 | - | -0.44% | 11,789 |
| Aug 6, 2025 | 901.00 | 904.00 | 900.00 | 903.00 | - | 0.11% | 30,494 |
| Aug 5, 2025 | 906.00 | 906.00 | 896.00 | 902.00 | - | 1.23% | 51,732 |
| Aug 4, 2025 | 916.00 | 916.00 | 891.00 | 891.00 | - | -2.30% | 134,736 |
| Aug 1, 2025 | 914.00 | 924.00 | 900.00 | 912.00 | - | 0.44% | 103,015 |
| Jul 31, 2025 | 931.00 | 931.00 | 908.00 | 908.00 | - | -2.37% | 170,569 |
| Jul 30, 2025 | 955.00 | 960.00 | 926.00 | 930.00 | - | -1.90% | 255,343 |
| Jul 29, 2025 | 961.00 | 961.00 | 948.00 | 948.00 | - | -0.63% | 69,166 |
| Jul 28, 2025 | 958.00 | 962.00 | 948.00 | 954.00 | - | 0.85% | 32,781 |
| Jul 25, 2025 | 960.00 | 960.00 | 946.00 | 946.00 | - | 0.53% | 13,257 |
| Jul 24, 2025 | 944.00 | 957.00 | 941.00 | 941.00 | - | 0.21% | 10,500 |
| Jul 23, 2025 | 966.00 | 966.00 | 939.00 | 939.00 | - | -1.26% | 69,165 |
| Jul 22, 2025 | 949.00 | 952.00 | 938.00 | 951.00 | - | 1.28% | 51,573 |
| Jul 18, 2025 | 935.00 | 939.00 | 933.00 | 939.00 | - | 0.43% | 99,739 |
| Jul 17, 2025 | 916.00 | 935.00 | 910.00 | 935.00 | - | 2.07% | 101,839 |
| Jul 16, 2025 | 921.00 | 921.00 | 915.00 | 916.00 | - | 1.66% | 17,737 |
| Jul 15, 2025 | 909.00 | 917.00 | 901.00 | 901.00 | - | -0.88% | 31,409 |
| Jul 14, 2025 | 915.00 | 915.00 | 900.00 | 909.00 | - | 1.22% | 257,403 |
| Jul 11, 2025 | 898.00 | 913.00 | 894.00 | 898.00 | - | 1.13% | 94,683 |
| Jul 10, 2025 | 890.00 | 898.00 | 888.00 | 888.00 | - | -1.44% | 45,579 |
| Jul 9, 2025 | 896.00 | 907.00 | 896.00 | 901.00 | - | 1.35% | 38,282 |
| Jul 8, 2025 | 881.00 | 898.00 | 881.00 | 889.00 | - | 1.25% | 69,525 |
| Jul 7, 2025 | 900.00 | 900.00 | 878.00 | 878.00 | - | -2.44% | 100,861 |
| Jul 4, 2025 | 893.00 | 900.00 | 885.00 | 900.00 | - | 1.24% | 829 |
| Jul 3, 2025 | 875.00 | 892.00 | 873.00 | 889.00 | - | 1.60% | 171,225 |
| Jul 2, 2025 | 888.00 | 888.00 | 873.00 | 875.00 | - | -0.34% | 220,085 |
| Jul 1, 2025 | 895.00 | 896.00 | 878.00 | 878.00 | - | -0.45% | 72,528 |
| Jun 30, 2025 | 882.00 | 890.00 | 882.00 | 882.00 | - | 0.11% | 61,044 |
| Jun 27, 2025 | 908.00 | 908.00 | 881.00 | 881.00 | - | -1.01% | 129,434 |
| Jun 26, 2025 | 909.00 | 910.00 | 890.00 | 890.00 | - | -2.09% | 134,784 |
| Jun 25, 2025 | 890.00 | 910.00 | 890.00 | 909.00 | - | 2.13% | 99,304 |
| Jun 24, 2025 | 874.00 | 895.00 | 870.00 | 890.00 | - | 1.37% | 35,476 |
| Jun 23, 2025 | 868.00 | 878.00 | 862.00 | 878.00 | - | 2.33% | 46,615 |
| Jun 20, 2025 | 863.00 | 870.00 | 858.00 | 858.00 | - | -0.58% | 108,702 |
| Jun 19, 2025 | 867.00 | 875.00 | 863.00 | 863.00 | - | -0.58% | 59,357 |
| Jun 18, 2025 | 870.00 | 873.00 | 866.00 | 868.00 | - | -0.23% | 45,653 |
| Jun 17, 2025 | 866.00 | 876.00 | 866.00 | 870.00 | - | 0.35% | 63,957 |
| Jun 16, 2025 | 866.00 | 875.00 | 865.00 | 867.00 | - | - | 15,975 |
| Jun 13, 2025 | 888.00 | 888.00 | 865.00 | 867.00 | - | -1.70% | 58,462 |
| Jun 12, 2025 | 890.00 | 898.00 | 882.00 | 882.00 | - | -1.89% | 8,385 |