kabutan

One ETF Southern China A-Share CSI 500(2553) Historical

2553
TSE ETF
One ETF Southern China A-Share CSI 500
2,520.0
JPY
-26.5
(-1.04%)
Jan 29, 3:30 pm JST
16.47
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,460
Jan 29, 9:04 pm JST
Summary Chart Historical News
52 Week High Sep 25, 2025
2,898.5 JPY
52 Week Low Apr 9, 2025
1,372.0 JPY
Yearly High Jan 29, 2025
4,150.0 JPY
Yearly Low Apr 9, 2025
1,372.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,595 2,595 2,516 2,520 -27 -1.04% 20,030

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,569.0 2,650.5 2,536.5 2,546.5 +5.5 +0.22% 10,250
Jan 27, 2026 2,546.5 2,597.0 2,529.0 2,541.0 -6.5 -0.26% 18,290
Jan 26, 2026 2,647.5 2,647.5 2,524.0 2,547.5 -67.0 -2.56% 52,480
Jan 23, 2026 2,552.0 2,628.0 2,552.0 2,614.5 +65.0 +2.55% 16,430
Jan 22, 2026 2,558.5 2,558.5 2,525.5 2,549.5 +26.5 +1.05% 10,310
Jan 21, 2026 2,518.5 2,538.0 2,489.0 2,523.0 +3.5 +0.14% 16,690
Jan 20, 2026 2,538.5 2,543.5 2,483.5 2,519.5 -18.5 -0.73% 12,130
Jan 19, 2026 2,567.0 2,567.0 2,492.0 2,538.0 +12.5 +0.49% 9,070
Jan 16, 2026 2,514.0 2,580.5 2,492.0 2,525.5 +26.5 +1.06% 31,570
Jan 15, 2026 2,500.0 2,536.5 2,480.0 2,499.0 -15.5 -0.62% 10,730
Jan 14, 2026 2,542.0 2,578.0 2,500.0 2,514.5 -17.5 -0.69% 33,560
Jan 13, 2026 2,549.5 2,549.5 2,486.5 2,532.0 +77.0 +3.14% 25,720
Jan 9, 2026 2,379.5 2,546.5 2,379.5 2,455.0 +85.5 +3.61% 34,710
Jan 8, 2026 2,380.0 2,388.0 2,326.0 2,369.5 +12.5 +0.53% 12,880
Jan 7, 2026 2,358.5 2,382.0 2,351.0 2,357.0 +6.0 +0.26% 13,030
Jan 6, 2026 2,334.5 2,361.0 2,295.5 2,351.0 +40.0 +1.73% 13,120
Jan 5, 2026 2,268.0 2,311.0 2,262.0 2,311.0 +93.0 +4.19% 13,100
Dec 30, 2025 2,244.0 2,244.0 2,205.0 2,218.0 -11.0 -0.49% 52,160
Dec 29, 2025 2,250.0 2,250.0 2,224.0 2,229.0 -8.0 -0.36% 11,700
Dec 26, 2025 2,198.0 2,238.0 2,198.0 2,237.0 +30.5 +1.38% 24,110