Listed Index Fund US Equity (Dow Average) Currency Hedge ETF (TYO:2562)
Japan · Delayed Price · Currency is JPY 3,607.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2562 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,610.00 | 3,610.00 | 3,595.00 | 3,607.00 | 3,607.00 | -0.11% | 12,487 |
| Sep 17, 2026 | 3,600.00 | 3,611.00 | 3,593.00 | 3,611.00 | 3,611.00 | -0.39% | 2,654 |
| Sep 16, 2026 | 3,623.00 | 3,626.00 | 3,621.00 | 3,625.00 | 3,625.00 | -0.17% | 20,646 |
| Sep 15, 2026 | 3,642.00 | 3,642.00 | 3,624.00 | 3,631.00 | 3,631.00 | -0.38% | 2,286 |
| Sep 14, 2026 | 3,625.00 | 3,651.00 | 3,625.00 | 3,645.00 | 3,645.00 | 0.33% | 1,630 |
| Sep 11, 2026 | 3,610.00 | 3,633.00 | 3,610.00 | 3,633.00 | 3,633.00 | -0.57% | 7,758 |
| Sep 10, 2026 | 3,644.00 | 3,654.00 | 3,644.00 | 3,654.00 | 3,654.00 | -0.33% | 3,552 |
| Sep 9, 2026 | 3,662.00 | 3,666.00 | 3,662.00 | 3,666.00 | 3,666.00 | -0.89% | 816 |
| Sep 8, 2026 | 3,688.00 | 3,699.00 | 3,676.00 | 3,699.00 | 3,699.00 | -0.11% | 3,164 |
| Sep 7, 2026 | 3,661.00 | 3,703.00 | 3,661.00 | 3,703.00 | 3,703.00 | -0.32% | 23,085 |
| Sep 4, 2026 | 3,727.00 | 3,728.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.76% | 23,071 |
| Sep 3, 2026 | 3,687.00 | 3,699.00 | 3,685.00 | 3,687.00 | 3,687.00 | 0.68% | 4,862 |
| Sep 2, 2026 | 3,665.00 | 3,666.00 | 3,662.00 | 3,662.00 | 3,662.00 | -1.16% | 3,316 |
| Sep 1, 2026 | 3,691.00 | 3,705.00 | 3,691.00 | 3,705.00 | 3,705.00 | -0.08% | 176 |
| Aug 31, 2026 | 3,712.00 | 3,712.00 | 3,707.00 | 3,708.00 | 3,708.00 | -0.46% | 547 |
| Aug 28, 2026 | 3,718.00 | 3,726.00 | 3,718.00 | 3,725.00 | 3,725.00 | 0.13% | 348 |
| Aug 27, 2026 | 3,729.00 | 3,731.00 | 3,720.00 | 3,720.00 | 3,720.00 | -0.03% | 1,366 |
| Aug 26, 2026 | 3,726.00 | 3,726.00 | 3,717.00 | 3,721.00 | 3,721.00 | 0.24% | 1,629 |
| Aug 25, 2026 | 3,710.00 | 3,713.00 | 3,708.00 | 3,712.00 | 3,712.00 | 0.35% | 14,754 |
| Aug 24, 2026 | 3,726.00 | 3,726.00 | 3,696.00 | 3,699.00 | 3,699.00 | 0.76% | 3,831 |
| Aug 21, 2026 | 3,667.00 | 3,671.00 | 3,664.00 | 3,671.00 | 3,671.00 | -1.26% | 2,394 |
| Aug 20, 2026 | 3,715.00 | 3,718.00 | 3,713.00 | 3,718.00 | 3,718.00 | 0.32% | 12,013 |
| Aug 19, 2026 | 3,706.00 | 3,706.00 | 3,698.00 | 3,706.00 | 3,706.00 | -0.05% | 7,142 |
| Aug 18, 2026 | 3,713.00 | 3,714.00 | 3,707.00 | 3,708.00 | 3,708.00 | -0.62% | 9,424 |
| Aug 17, 2026 | 3,732.00 | 3,732.00 | 3,726.00 | 3,731.00 | 3,731.00 | -0.21% | 329 |
| Aug 14, 2026 | 3,743.00 | 3,745.00 | 3,739.00 | 3,739.00 | 3,739.00 | -0.08% | 17,968 |
| Aug 13, 2026 | 3,732.00 | 3,742.00 | 3,732.00 | 3,742.00 | 3,742.00 | 0.11% | 16,285 |
| Aug 12, 2026 | 3,750.00 | 3,750.00 | 3,735.00 | 3,738.00 | 3,738.00 | -0.40% | 9,347 |
| Aug 10, 2026 | 3,745.00 | 3,755.00 | 3,745.00 | 3,753.00 | 3,753.00 | 0.46% | 18,141 |
| Aug 7, 2026 | 3,744.00 | 3,744.00 | 3,736.00 | 3,736.00 | 3,736.00 | -1.22% | 11,479 |
| Aug 6, 2026 | 3,769.00 | 3,788.00 | 3,769.00 | 3,782.00 | 3,782.00 | 0.27% | 1,137 |
| Aug 5, 2026 | 3,767.00 | 3,781.00 | 3,767.00 | 3,772.00 | 3,772.00 | 1.67% | 20,113 |
| Aug 4, 2026 | 3,691.00 | 3,710.00 | 3,691.00 | 3,710.00 | 3,710.00 | 1.12% | 17,426 |
| Aug 3, 2026 | 3,662.00 | 3,671.00 | 3,661.00 | 3,669.00 | 3,669.00 | 0.55% | 6,107 |
| Jul 31, 2026 | 3,639.00 | 3,651.00 | 3,639.00 | 3,649.00 | 3,649.00 | 1.79% | 35,102 |
| Jul 30, 2026 | 3,601.00 | 3,601.00 | 3,585.00 | 3,585.00 | 3,585.00 | -2.10% | 1,514 |
| Jul 29, 2026 | 3,644.00 | 3,675.00 | 3,644.00 | 3,662.00 | 3,662.00 | 0.96% | 50,897 |
| Jul 28, 2026 | 3,637.00 | 3,637.00 | 3,624.00 | 3,627.00 | 3,627.00 | -0.38% | 29,101 |
| Jul 27, 2026 | 3,636.00 | 3,641.00 | 3,630.00 | 3,641.00 | 3,641.00 | 1.25% | 2,570 |
| Jul 24, 2026 | 3,596.00 | 3,602.00 | 3,596.00 | 3,596.00 | 3,596.00 | -0.91% | 4,900 |
| Jul 23, 2026 | 3,627.00 | 3,640.00 | 3,627.00 | 3,629.00 | 3,629.00 | -0.06% | 19,026 |
| Jul 22, 2026 | 3,648.00 | 3,648.00 | 3,631.00 | 3,631.00 | 3,631.00 | 0.41% | 262 |
| Jul 21, 2026 | 3,610.00 | 3,621.00 | 3,607.00 | 3,616.00 | 3,616.00 | -0.55% | 4,140 |
| Jul 17, 2026 | 3,675.00 | 3,675.00 | 3,627.00 | 3,636.00 | 3,636.00 | -0.90% | 6,795 |
| Jul 16, 2026 | 3,662.00 | 3,674.00 | 3,662.00 | 3,669.00 | 3,669.00 | 0.25% | 15,659 |
| Jul 15, 2026 | 3,669.00 | 3,669.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.16% | 2,831 |
| Jul 14, 2026 | 3,652.00 | 3,656.00 | 3,643.00 | 3,654.00 | 3,654.00 | -0.22% | 53,178 |
| Jul 13, 2026 | 3,652.00 | 3,662.00 | 3,649.00 | 3,662.00 | 3,662.00 | 0.03% | 21,242 |
| Jul 10, 2026 | 3,684.00 | 3,684.00 | 3,652.00 | 3,661.00 | 3,661.00 | 0.27% | 1,057 |
| Jul 9, 2026 | 3,646.00 | 3,654.00 | 3,643.00 | 3,651.00 | 3,651.00 | -0.79% | 980 |