One ETF Southern China A-Share CSI 500 Fund (TYO:2553)
Japan · Delayed Price · Currency is JPY 1,930.00
+51.50 (2.74%)
At close: Aug 22, 2025, 3:30 PM JST
TYO:2553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,900.00 | 1,930.00 | 1,892.00 | 1,930.00 | - | 2.74% | 43,790 |
| Aug 21, 2025 | 1,889.00 | 1,908.50 | 1,878.00 | 1,878.50 | - | -0.19% | 17,830 |
| Aug 20, 2025 | 1,890.00 | 1,899.50 | 1,846.00 | 1,882.00 | - | -0.63% | 42,930 |
| Aug 19, 2025 | 1,887.00 | 1,967.50 | 1,873.00 | 1,894.00 | - | 2.54% | 51,830 |
| Aug 18, 2025 | 1,850.00 | 1,874.00 | 1,830.00 | 1,847.00 | - | 1.01% | 33,360 |
| Aug 15, 2025 | 1,790.50 | 1,832.50 | 1,773.50 | 1,828.50 | - | 1.58% | 13,290 |
| Aug 14, 2025 | 1,820.50 | 1,825.50 | 1,778.00 | 1,800.00 | - | -1.07% | 26,420 |
| Aug 13, 2025 | 1,789.00 | 1,830.00 | 1,785.00 | 1,819.50 | - | 2.16% | 36,010 |
| Aug 12, 2025 | 1,762.50 | 1,799.00 | 1,762.50 | 1,781.00 | - | 1.71% | 16,670 |
| Aug 8, 2025 | 1,764.00 | 1,764.00 | 1,745.00 | 1,751.00 | - | -0.23% | 4,820 |
| Aug 7, 2025 | 1,751.00 | 1,770.00 | 1,749.00 | 1,755.00 | - | -0.06% | 7,620 |
| Aug 6, 2025 | 1,754.00 | 1,756.50 | 1,738.50 | 1,756.00 | - | 0.60% | 9,720 |
| Aug 5, 2025 | 1,738.00 | 1,751.00 | 1,720.50 | 1,745.50 | - | -0.14% | 18,040 |
| Aug 4, 2025 | 1,730.00 | 1,748.00 | 1,702.50 | 1,748.00 | - | -0.11% | 27,010 |
| Aug 1, 2025 | 1,750.00 | 1,757.50 | 1,744.50 | 1,750.00 | - | - | 9,550 |
| Jul 31, 2025 | 1,761.50 | 1,777.00 | 1,733.00 | 1,750.00 | - | -0.51% | 17,030 |
| Jul 30, 2025 | 1,769.00 | 1,787.50 | 1,758.50 | 1,759.00 | - | -0.57% | 17,660 |
| Jul 29, 2025 | 1,758.50 | 1,777.50 | 1,758.50 | 1,769.00 | - | -0.51% | 8,430 |
| Jul 28, 2025 | 1,745.00 | 1,781.00 | 1,745.00 | 1,778.00 | - | 1.60% | 17,790 |
| Jul 25, 2025 | 1,744.00 | 1,766.00 | 1,744.00 | 1,750.00 | - | 0.69% | 14,050 |
| Jul 24, 2025 | 1,732.00 | 1,744.00 | 1,715.50 | 1,738.00 | - | 0.23% | 13,590 |
| Jul 23, 2025 | 1,739.50 | 1,751.00 | 1,722.00 | 1,734.00 | - | -0.06% | 18,820 |
| Jul 22, 2025 | 1,708.00 | 1,739.00 | 1,708.00 | 1,735.00 | - | 2.00% | 11,570 |
| Jul 18, 2025 | 1,705.00 | 1,712.50 | 1,700.50 | 1,701.00 | - | -0.23% | 18,690 |
| Jul 17, 2025 | 1,681.50 | 1,714.50 | 1,670.50 | 1,705.00 | - | 1.16% | 21,790 |
| Jul 16, 2025 | 1,675.00 | 1,700.00 | 1,675.00 | 1,685.50 | - | 0.66% | 120,570 |
| Jul 15, 2025 | 1,675.50 | 1,687.00 | 1,647.00 | 1,674.50 | - | -0.21% | 13,150 |
| Jul 14, 2025 | 1,674.50 | 1,680.00 | 1,658.50 | 1,678.00 | - | -0.27% | 44,960 |
| Jul 11, 2025 | 1,660.00 | 1,689.00 | 1,645.00 | 1,682.50 | - | 1.57% | 13,510 |
| Jul 10, 2025 | 1,650.50 | 1,656.50 | 1,635.50 | 1,656.50 | - | 0.39% | 44,670 |
| Jul 9, 2025 | 1,661.00 | 1,661.00 | 1,649.50 | 1,650.00 | - | 0.03% | 2,960 |
| Jul 8, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,649.50 | - | 2.84% | 16,740 |
| Jul 7, 2025 | 1,650.00 | 1,650.00 | 1,604.00 | 1,604.00 | - | -2.17% | 14,270 |
| Jul 4, 2025 | 1,635.00 | 1,654.00 | 1,628.50 | 1,639.50 | - | 0.52% | 14,740 |
| Jul 3, 2025 | 1,635.50 | 1,635.50 | 1,615.50 | 1,631.00 | - | 0.80% | 7,240 |
| Jul 2, 2025 | 1,617.00 | 1,631.50 | 1,615.00 | 1,618.00 | - | -1.04% | 5,440 |
| Jul 1, 2025 | 1,620.00 | 1,635.00 | 1,612.50 | 1,635.00 | - | 0.89% | 15,350 |
| Jun 30, 2025 | 1,622.50 | 1,628.50 | 1,614.00 | 1,620.50 | - | -0.12% | 8,940 |
| Jun 27, 2025 | 1,626.50 | 1,629.00 | 1,608.50 | 1,622.50 | - | 0.78% | 16,880 |
| Jun 26, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,610.00 | - | 0.75% | 11,410 |
| Jun 25, 2025 | 1,596.00 | 1,615.00 | 1,568.50 | 1,598.00 | - | -0.13% | 15,000 |
| Jun 24, 2025 | 1,571.50 | 1,600.00 | 1,571.50 | 1,600.00 | - | 0.82% | 3,510 |
| Jun 23, 2025 | 1,582.00 | 1,587.00 | 1,561.00 | 1,587.00 | - | 0.73% | 4,420 |
| Jun 20, 2025 | 1,565.00 | 1,585.00 | 1,562.00 | 1,575.50 | - | 0.77% | 5,440 |
| Jun 19, 2025 | 1,573.00 | 1,586.50 | 1,561.00 | 1,563.50 | - | -1.67% | 4,360 |
| Jun 18, 2025 | 1,575.00 | 1,591.50 | 1,571.50 | 1,590.00 | - | 0.54% | 4,930 |
| Jun 17, 2025 | 1,575.50 | 1,608.00 | 1,575.50 | 1,581.50 | - | 0.13% | 4,820 |
| Jun 16, 2025 | 1,575.50 | 1,588.00 | 1,564.50 | 1,579.50 | - | 0.73% | 4,580 |
| Jun 13, 2025 | 1,585.50 | 1,585.50 | 1,563.00 | 1,568.00 | - | -1.54% | 6,550 |
| Jun 12, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,592.50 | - | -0.41% | 9,580 |