Global X 25+ Year T-Bond ETF (JPY Hedged) (TYO:180A)
Japan · Delayed Price · Currency is JPY 277.00
+4.40 (1.61%)
At close: Sep 18, 2026
TYO:180A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 273.90 | 277.20 | 273.90 | 277.00 | 277.00 | 1.61% | 14,550 |
| Sep 17, 2026 | 271.60 | 273.10 | 271.60 | 272.60 | 272.60 | 0.81% | 396,150 |
| Sep 16, 2026 | 271.20 | 271.20 | 270.10 | 270.40 | 270.40 | 0.63% | 10,150 |
| Sep 15, 2026 | 270.10 | 270.10 | 268.50 | 268.70 | 268.70 | 0.19% | 29,940 |
| Sep 14, 2026 | 268.00 | 268.50 | 267.50 | 268.20 | 268.20 | -0.07% | 42,770 |
| Sep 11, 2026 | 268.30 | 268.70 | 267.90 | 268.40 | 268.40 | -0.92% | 863,300 |
| Sep 10, 2026 | 269.00 | 270.90 | 268.60 | 270.90 | 270.90 | - | 978,560 |
| Sep 9, 2026 | 271.60 | 272.30 | 270.80 | 270.90 | 270.90 | -0.22% | 39,180 |
| Sep 8, 2026 | 276.30 | 276.30 | 271.00 | 271.50 | 271.50 | -1.38% | 307,630 |
| Sep 7, 2026 | 276.90 | 276.90 | 275.00 | 275.30 | 275.30 | -0.58% | 20,730 |
| Sep 4, 2026 | 276.00 | 277.20 | 275.00 | 276.90 | 276.90 | -0.50% | 860,460 |
| Sep 3, 2026 | 281.10 | 281.10 | 278.10 | 278.30 | 278.30 | -0.86% | 12,080 |
| Sep 2, 2026 | 282.10 | 282.10 | 280.70 | 280.70 | 280.70 | -0.50% | 127,720 |
| Sep 1, 2026 | 282.20 | 282.20 | 281.00 | 282.10 | 282.10 | -0.84% | 111,210 |
| Aug 31, 2026 | 285.00 | 285.00 | 284.10 | 284.50 | 284.50 | 0.18% | 2,090 |
| Aug 28, 2026 | 284.20 | 284.20 | 283.50 | 284.00 | 284.00 | -0.21% | 6,110 |
| Aug 27, 2026 | 284.30 | 284.80 | 284.00 | 284.60 | 284.60 | - | 2,060 |
| Aug 26, 2026 | 284.90 | 284.90 | 283.70 | 284.60 | 284.60 | 0.78% | 8,050 |
| Aug 25, 2026 | 281.20 | 282.50 | 281.20 | 282.40 | 282.40 | 0.46% | 5,420 |
| Aug 24, 2026 | 281.00 | 281.50 | 279.90 | 281.10 | 281.10 | 0.07% | 33,530 |
| Aug 21, 2026 | 280.00 | 281.10 | 279.70 | 280.90 | 280.90 | -0.46% | 221,160 |
| Aug 20, 2026 | 285.20 | 286.00 | 284.00 | 285.50 | 282.20 | 0.81% | 63,690 |
| Aug 19, 2026 | 283.00 | 283.40 | 282.50 | 283.20 | 279.93 | 0.32% | 130,920 |
| Aug 18, 2026 | 281.90 | 282.30 | 281.30 | 282.30 | 279.04 | -0.42% | 53,910 |
| Aug 17, 2026 | 284.80 | 284.80 | 282.30 | 283.50 | 280.22 | -0.53% | 44,330 |
| Aug 14, 2026 | 286.00 | 286.00 | 284.60 | 285.00 | 281.71 | - | 15,110 |
| Aug 13, 2026 | 284.80 | 285.00 | 283.90 | 285.00 | 281.71 | -0.18% | 10,850 |
| Aug 12, 2026 | 285.00 | 285.50 | 283.90 | 285.50 | 282.20 | 0.18% | 228,080 |
| Aug 10, 2026 | 283.40 | 285.00 | 282.00 | 285.00 | 281.71 | 0.35% | 36,710 |
| Aug 7, 2026 | 284.00 | 284.00 | 282.50 | 284.00 | 280.72 | -0.39% | 213,980 |
| Aug 6, 2026 | 285.10 | 285.10 | 283.30 | 285.10 | 281.80 | -0.07% | 17,490 |
| Aug 5, 2026 | 283.70 | 285.30 | 282.30 | 285.30 | 282.00 | 1.46% | 63,750 |
| Aug 4, 2026 | 281.20 | 282.00 | 280.10 | 281.20 | 277.95 | 0.25% | 22,080 |
| Aug 3, 2026 | 281.70 | 282.10 | 276.90 | 280.50 | 277.26 | -2.74% | 193,420 |
| Jul 31, 2026 | 288.00 | 288.90 | 286.00 | 288.40 | 285.07 | -3.87% | 47,020 |
| Jul 30, 2026 | 293.50 | 300.00 | 291.60 | 300.00 | 296.53 | 0.74% | 177,190 |
| Jul 29, 2026 | 298.00 | 298.10 | 295.00 | 297.80 | 294.36 | 0.20% | 5,030 |
| Jul 28, 2026 | 296.80 | 297.20 | 296.50 | 297.20 | 293.76 | 0.07% | 4,250 |
| Jul 27, 2026 | 297.00 | 297.00 | 295.70 | 297.00 | 293.57 | 0.75% | 150,400 |
| Jul 24, 2026 | 295.10 | 295.10 | 294.30 | 294.80 | 291.39 | -0.10% | 5,200 |
| Jul 23, 2026 | 294.60 | 295.10 | 294.30 | 295.10 | 291.69 | - | 15,100 |
| Jul 22, 2026 | 295.30 | 295.30 | 294.80 | 295.10 | 291.69 | 0.10% | 17,520 |
| Jul 21, 2026 | 296.00 | 296.00 | 294.00 | 294.80 | 291.39 | -0.51% | 6,800 |
| Jul 17, 2026 | 296.60 | 296.60 | 295.00 | 296.30 | 292.88 | 0.44% | 7,130 |
| Jul 16, 2026 | 296.80 | 296.80 | 295.00 | 295.00 | 291.59 | 0.17% | 2,240 |
| Jul 15, 2026 | 296.20 | 296.20 | 294.10 | 294.50 | 291.10 | -0.10% | 8,570 |
| Jul 14, 2026 | 295.90 | 295.90 | 294.20 | 294.80 | 291.39 | -0.34% | 6,490 |
| Jul 13, 2026 | 295.00 | 295.80 | 294.90 | 295.80 | 292.38 | -0.24% | 2,360 |
| Jul 10, 2026 | 296.90 | 296.90 | 295.20 | 296.50 | 293.07 | -0.10% | 1,480 |
| Jul 9, 2026 | 296.90 | 296.90 | 296.00 | 296.80 | 293.37 | -0.03% | 1,830 |