Global X Innovative Bluechip Top 10+ ETF (TYO:178A)
Japan · Delayed Price · Currency is JPY 1,262.00
-18.00 (-1.41%)
At close: Aug 1, 2025, 3:30 PM JST
TYO:178A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,275.00 | 1,275.00 | 1,261.00 | 1,262.00 | - | -1.41% | 16,074 |
| Jul 31, 2025 | 1,265.00 | 1,286.00 | 1,265.00 | 1,280.00 | - | 1.91% | 76,867 |
| Jul 30, 2025 | 1,276.00 | 1,276.00 | 1,255.00 | 1,256.00 | - | -2.48% | 36,844 |
| Jul 29, 2025 | 1,284.00 | 1,289.00 | 1,284.00 | 1,288.00 | - | 0.31% | 60,781 |
| Jul 28, 2025 | 1,275.00 | 1,286.00 | 1,275.00 | 1,284.00 | - | 1.58% | 32,957 |
| Jul 25, 2025 | 1,260.00 | 1,273.00 | 1,260.00 | 1,264.00 | - | 0.56% | 56,672 |
| Jul 24, 2025 | 1,250.00 | 1,260.00 | 1,250.00 | 1,257.00 | - | 1.21% | 18,442 |
| Jul 23, 2025 | 1,252.00 | 1,252.00 | 1,235.00 | 1,242.00 | - | -0.88% | 35,092 |
| Jul 22, 2025 | 1,250.00 | 1,254.00 | 1,249.00 | 1,253.00 | - | -0.40% | 20,011 |
| Jul 18, 2025 | 1,252.00 | 1,260.00 | 1,251.00 | 1,258.00 | - | 0.40% | 19,969 |
| Jul 17, 2025 | 1,245.00 | 1,253.00 | 1,241.00 | 1,253.00 | - | 0.48% | 18,520 |
| Jul 16, 2025 | 1,248.00 | 1,252.00 | 1,247.00 | 1,247.00 | - | 0.73% | 24,430 |
| Jul 15, 2025 | 1,232.00 | 1,243.00 | 1,231.00 | 1,238.00 | - | 0.98% | 27,788 |
| Jul 14, 2025 | 1,227.00 | 1,228.00 | 1,222.00 | 1,226.00 | - | -0.65% | 28,284 |
| Jul 11, 2025 | 1,229.00 | 1,235.00 | 1,221.00 | 1,234.00 | - | 0.57% | 15,135 |
| Jul 10, 2025 | 1,228.00 | 1,228.00 | 1,223.00 | 1,227.00 | - | 0.25% | 7,922 |
| Jul 9, 2025 | 1,215.00 | 1,227.00 | 1,215.00 | 1,224.00 | - | 0.74% | 40,826 |
| Jul 8, 2025 | 1,209.00 | 1,217.00 | 1,209.00 | 1,215.00 | - | 0.58% | 16,901 |
| Jul 7, 2025 | 1,209.00 | 1,210.00 | 1,203.00 | 1,208.00 | - | 0.25% | 49,149 |
| Jul 4, 2025 | 1,211.00 | 1,213.00 | 1,205.00 | 1,205.00 | - | 0.84% | 56,669 |
| Jul 3, 2025 | 1,186.00 | 1,198.00 | 1,186.00 | 1,195.00 | - | 1.62% | 20,556 |
| Jul 2, 2025 | 1,173.00 | 1,181.00 | 1,173.00 | 1,176.00 | - | -0.51% | 30,635 |
| Jul 1, 2025 | 1,188.00 | 1,189.00 | 1,182.00 | 1,182.00 | - | -0.25% | 37,715 |
| Jun 30, 2025 | 1,185.00 | 1,191.00 | 1,185.00 | 1,185.00 | - | 0.51% | 84,009 |
| Jun 27, 2025 | 1,183.00 | 1,185.00 | 1,178.00 | 1,179.00 | - | 0.43% | 42,425 |
| Jun 26, 2025 | 1,181.00 | 1,181.00 | 1,173.00 | 1,174.00 | - | -0.51% | 21,440 |
| Jun 25, 2025 | 1,168.00 | 1,180.00 | 1,168.00 | 1,180.00 | - | 1.64% | 44,156 |
| Jun 24, 2025 | 1,160.00 | 1,162.00 | 1,156.00 | 1,161.00 | - | 0.35% | 15,622 |
| Jun 23, 2025 | 1,145.00 | 1,157.00 | 1,143.00 | 1,157.00 | - | 0.17% | 32,020 |
| Jun 20, 2025 | 1,150.00 | 1,156.00 | 1,150.00 | 1,155.00 | - | 0.35% | 14,118 |
| Jun 19, 2025 | 1,154.00 | 1,154.00 | 1,147.00 | 1,151.00 | - | -0.60% | 11,415 |
| Jun 18, 2025 | 1,150.00 | 1,161.00 | 1,150.00 | 1,158.00 | - | -0.34% | 7,095 |
| Jun 17, 2025 | 1,162.00 | 1,164.00 | 1,157.00 | 1,162.00 | - | 0.26% | 76,192 |
| Jun 16, 2025 | 1,158.00 | 1,160.00 | 1,154.00 | 1,159.00 | - | 1.58% | 31,850 |
| Jun 13, 2025 | 1,144.00 | 1,148.00 | 1,136.00 | 1,141.00 | - | -0.26% | 111,630 |
| Jun 12, 2025 | 1,146.00 | 1,154.00 | 1,143.00 | 1,144.00 | - | -1.21% | 47,422 |
| Jun 11, 2025 | 1,150.00 | 1,158.00 | 1,149.00 | 1,158.00 | - | 1.94% | 26,665 |
| Jun 10, 2025 | 1,136.00 | 1,150.00 | 1,122.00 | 1,136.00 | - | 0.89% | 328,570 |
| Jun 9, 2025 | 1,136.00 | 1,136.00 | 1,126.00 | 1,126.00 | - | 0.54% | 12,839 |
| Jun 6, 2025 | 1,110.00 | 1,121.00 | 1,110.00 | 1,120.00 | - | 0.63% | 33,495 |
| Jun 5, 2025 | 1,112.00 | 1,113.00 | 1,108.00 | 1,113.00 | - | 0.09% | 4,474 |
| Jun 4, 2025 | 1,100.00 | 1,114.00 | 1,100.00 | 1,112.00 | - | 2.02% | 23,298 |
| Jun 3, 2025 | 1,088.00 | 1,095.00 | 1,088.00 | 1,090.00 | - | 1.11% | 50,962 |
| Jun 2, 2025 | 1,093.00 | 1,093.00 | 1,078.00 | 1,078.00 | - | -1.37% | 8,612 |
| May 30, 2025 | 1,087.00 | 1,095.00 | 1,085.00 | 1,093.00 | - | -2.84% | 39,135 |
| May 29, 2025 | 1,119.00 | 1,134.00 | 1,119.00 | 1,125.00 | - | 2.46% | 86,731 |
| May 28, 2025 | 1,093.00 | 1,105.00 | 1,093.00 | 1,098.00 | - | 1.86% | 27,039 |
| May 27, 2025 | 1,095.00 | 1,095.00 | 1,067.00 | 1,078.00 | - | 0.09% | 16,301 |
| May 26, 2025 | 1,086.00 | 1,087.00 | 1,074.00 | 1,077.00 | - | -0.83% | 7,098 |
| May 23, 2025 | 1,089.00 | 1,096.00 | 1,086.00 | 1,086.00 | - | -0.28% | 4,475 |