One ETF Southern China A-Share CSI 500 Fund (TYO:2553)
Japan · Delayed Price · Currency is JPY 2,475.50
+38.50 (1.58%)
At close: Sep 18, 2026
TYO:2553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,518.00 | 2,518.00 | 2,441.00 | 2,475.50 | 2,475.50 | 1.58% | 18,970 |
| Sep 17, 2026 | 2,468.00 | 2,487.00 | 2,420.00 | 2,437.00 | 2,437.00 | -0.12% | 6,780 |
| Sep 16, 2026 | 2,374.50 | 2,451.50 | 2,374.50 | 2,440.00 | 2,440.00 | 1.77% | 4,760 |
| Sep 15, 2026 | 2,309.00 | 2,410.50 | 2,309.00 | 2,397.50 | 2,397.50 | 2.06% | 4,150 |
| Sep 14, 2026 | 2,305.50 | 2,350.00 | 2,300.00 | 2,349.00 | 2,349.00 | 0.19% | 2,350 |
| Sep 11, 2026 | 2,350.00 | 2,366.00 | 2,290.00 | 2,344.50 | 2,344.50 | -1.72% | 5,450 |
| Sep 10, 2026 | 2,415.00 | 2,415.00 | 2,356.50 | 2,385.50 | 2,385.50 | 0.87% | 7,180 |
| Sep 9, 2026 | 2,389.00 | 2,399.50 | 2,333.50 | 2,365.00 | 2,365.00 | 1.11% | 16,620 |
| Sep 8, 2026 | 2,338.00 | 2,369.50 | 2,327.00 | 2,339.00 | 2,339.00 | -1.85% | 5,960 |
| Sep 7, 2026 | 2,440.00 | 2,440.00 | 2,351.00 | 2,383.00 | 2,383.00 | 0.46% | 1,250 |
| Sep 4, 2026 | 2,385.50 | 2,444.00 | 2,372.00 | 2,372.00 | 2,372.00 | -0.73% | 3,400 |
| Sep 3, 2026 | 2,430.00 | 2,430.00 | 2,382.00 | 2,389.50 | 2,389.50 | -1.55% | 1,270 |
| Sep 2, 2026 | 2,470.50 | 2,470.50 | 2,420.00 | 2,427.00 | 2,427.00 | -1.76% | 650 |
| Sep 1, 2026 | 2,516.00 | 2,570.00 | 2,470.00 | 2,470.50 | 2,470.50 | 0.18% | 2,340 |
| Aug 31, 2026 | 2,507.00 | 2,507.00 | 2,435.00 | 2,466.00 | 2,466.00 | 0.37% | 2,340 |
| Aug 28, 2026 | 2,471.00 | 2,491.00 | 2,455.00 | 2,457.00 | 2,457.00 | 0.55% | 1,280 |
| Aug 27, 2026 | 2,403.00 | 2,443.50 | 2,403.00 | 2,443.50 | 2,443.50 | 1.39% | 110 |
| Aug 26, 2026 | 2,400.00 | 2,421.00 | 2,400.00 | 2,410.00 | 2,410.00 | -0.39% | 350 |
| Aug 25, 2026 | 2,385.00 | 2,419.50 | 2,350.50 | 2,419.50 | 2,419.50 | 1.83% | 1,160 |
| Aug 24, 2026 | 2,498.00 | 2,498.00 | 2,376.00 | 2,376.00 | 2,376.00 | -2.94% | 650 |
| Aug 21, 2026 | 2,439.00 | 2,448.00 | 2,420.00 | 2,448.00 | 2,448.00 | 0.37% | 580 |
| Aug 20, 2026 | 2,433.00 | 2,450.00 | 2,423.50 | 2,439.00 | 2,439.00 | 0.58% | 2,080 |
| Aug 19, 2026 | 2,520.00 | 2,520.00 | 2,425.00 | 2,425.00 | 2,425.00 | -3.69% | 380 |
| Aug 18, 2026 | 2,527.00 | 2,550.00 | 2,501.50 | 2,518.00 | 2,518.00 | -0.36% | 1,000 |
| Aug 17, 2026 | 2,502.00 | 2,541.50 | 2,468.50 | 2,527.00 | 2,527.00 | 1.12% | 480 |
| Aug 14, 2026 | 2,501.00 | 2,501.00 | 2,476.00 | 2,499.00 | 2,499.00 | -0.83% | 730 |
| Aug 13, 2026 | 2,525.00 | 2,530.00 | 2,502.00 | 2,520.00 | 2,520.00 | 1.43% | 440 |
| Aug 12, 2026 | 2,415.00 | 2,500.00 | 2,415.00 | 2,484.50 | 2,484.50 | 0.83% | 1,240 |
| Aug 10, 2026 | 2,484.00 | 2,484.00 | 2,445.00 | 2,464.00 | 2,464.00 | -0.08% | 1,130 |
| Aug 7, 2026 | 2,412.00 | 2,466.00 | 2,411.00 | 2,466.00 | 2,466.00 | 2.75% | 850 |
| Aug 6, 2026 | 2,372.50 | 2,408.00 | 2,372.50 | 2,400.00 | 2,400.00 | 0.19% | 520 |
| Aug 5, 2026 | 2,459.50 | 2,459.50 | 2,320.50 | 2,395.50 | 2,395.50 | 1.53% | 1,680 |
| Aug 4, 2026 | 2,334.00 | 2,484.00 | 2,280.00 | 2,359.50 | 2,359.50 | 3.31% | 2,500 |
| Aug 3, 2026 | 2,414.00 | 2,549.00 | 2,250.00 | 2,284.00 | 2,284.00 | -2.39% | 2,300 |
| Jul 31, 2026 | 2,335.00 | 2,477.00 | 2,330.00 | 2,340.00 | 2,340.00 | - | 1,110 |
| Jul 30, 2026 | 2,333.50 | 2,378.00 | 2,296.00 | 2,340.00 | 2,340.00 | -1.43% | 1,800 |
| Jul 29, 2026 | 2,347.00 | 2,385.00 | 2,333.00 | 2,374.00 | 2,374.00 | 0.89% | 12,040 |
| Jul 28, 2026 | 2,450.00 | 2,450.00 | 2,353.00 | 2,353.00 | 2,353.00 | -2.63% | 2,680 |
| Jul 27, 2026 | 2,384.50 | 2,428.00 | 2,363.50 | 2,416.50 | 2,416.50 | 0.90% | 7,880 |
| Jul 24, 2026 | 2,460.00 | 2,460.00 | 2,395.00 | 2,395.00 | 2,395.00 | -2.24% | 370 |
| Jul 23, 2026 | 2,450.00 | 2,474.50 | 2,450.00 | 2,450.00 | 2,450.00 | 0.49% | 660 |
| Jul 22, 2026 | 2,526.00 | 2,526.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.49% | 2,050 |
| Jul 21, 2026 | 2,436.00 | 2,436.00 | 2,300.00 | 2,426.00 | 2,426.00 | 1.68% | 2,910 |
| Jul 17, 2026 | 2,475.00 | 2,475.00 | 2,332.00 | 2,386.00 | 2,386.00 | -4.73% | 6,530 |
| Jul 16, 2026 | 2,549.00 | 2,550.00 | 2,499.00 | 2,504.50 | 2,504.50 | -2.21% | 1,040 |
| Jul 15, 2026 | 2,703.00 | 2,703.00 | 2,554.00 | 2,561.00 | 2,561.00 | 0.33% | 740 |
| Jul 14, 2026 | 2,537.00 | 2,552.50 | 2,485.00 | 2,552.50 | 2,552.50 | 0.61% | 2,050 |
| Jul 13, 2026 | 2,760.00 | 2,850.00 | 2,529.50 | 2,537.00 | 2,537.00 | -6.38% | 6,790 |
| Jul 10, 2026 | 2,808.50 | 2,808.50 | 2,665.00 | 2,710.00 | 2,710.00 | 0.67% | 1,340 |
| Jul 9, 2026 | 2,730.00 | 2,730.00 | 2,600.00 | 2,692.00 | 2,692.00 | 2.44% | 680 |