Global X US REIT Top 20 ETF (TYO:2018)
Japan · Delayed Price · Currency is JPY 1,232.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,223.00 | 1,236.00 | 1,223.00 | 1,232.00 | 1,232.00 | 0.82% | 192 |
| Sep 17, 2026 | 1,220.00 | 1,225.00 | 1,220.00 | 1,222.00 | 1,222.00 | 0.49% | 105 |
| Sep 16, 2026 | 1,214.00 | 1,222.00 | 1,214.00 | 1,216.00 | 1,216.00 | 0.25% | 239 |
| Sep 15, 2026 | 1,223.00 | 1,223.00 | 1,212.00 | 1,213.00 | 1,213.00 | -1.14% | 8,512 |
| Sep 14, 2026 | 1,210.00 | 1,227.00 | 1,210.00 | 1,227.00 | 1,227.00 | 0.90% | 1,018 |
| Sep 11, 2026 | 1,220.00 | 1,220.00 | 1,215.00 | 1,216.00 | 1,216.00 | -0.25% | 70 |
| Sep 10, 2026 | 1,226.00 | 1,226.00 | 1,217.00 | 1,219.00 | 1,219.00 | -0.49% | 8,567 |
| Sep 9, 2026 | 1,239.00 | 1,239.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.25% | 104 |
| Sep 8, 2026 | 1,232.00 | 1,232.00 | 1,218.00 | 1,222.00 | 1,222.00 | -1.37% | 246 |
| Sep 7, 2026 | 1,246.00 | 1,246.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.35% | 903 |
| Sep 4, 2026 | 1,254.00 | 1,257.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.24% | 84 |
| Sep 3, 2026 | 1,276.00 | 1,276.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.96% | 188 |
| Sep 2, 2026 | 1,286.00 | 1,286.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.54% | 101 |
| Sep 1, 2026 | 1,283.00 | 1,287.00 | 1,283.00 | 1,285.00 | 1,285.00 | -0.39% | 8,863 |
| Aug 31, 2026 | 1,304.00 | 1,304.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.00% | 42 |
| Aug 28, 2026 | 1,311.00 | 1,311.00 | 1,299.00 | 1,303.00 | 1,303.00 | -0.31% | 317 |
| Aug 27, 2026 | 1,321.00 | 1,321.00 | 1,306.00 | 1,307.00 | 1,307.00 | -0.68% | 28,885 |
| Aug 26, 2026 | 1,313.00 | 1,317.00 | 1,312.00 | 1,316.00 | 1,316.00 | 0.30% | 138 |
| Aug 25, 2026 | 1,309.00 | 1,314.00 | 1,309.00 | 1,312.00 | 1,312.00 | 0.31% | 142 |
| Aug 24, 2026 | 1,311.00 | 1,311.00 | 1,303.00 | 1,308.00 | 1,308.00 | 0.08% | 47 |
| Aug 21, 2026 | 1,302.00 | 1,310.00 | 1,302.00 | 1,307.00 | 1,307.00 | 0.69% | 16,812 |
| Aug 20, 2026 | 1,311.00 | 1,311.00 | 1,297.00 | 1,301.00 | 1,298.00 | -0.08% | 20,431 |
| Aug 19, 2026 | 1,314.00 | 1,314.00 | 1,302.00 | 1,302.00 | 1,299.00 | -0.91% | 223 |
| Aug 18, 2026 | 1,315.00 | 1,315.00 | 1,308.00 | 1,314.00 | 1,310.97 | -0.08% | 7,372 |
| Aug 17, 2026 | 1,328.00 | 1,328.00 | 1,313.00 | 1,315.00 | 1,311.97 | - | 212 |
| Aug 14, 2026 | 1,306.00 | 1,315.00 | 1,306.00 | 1,315.00 | 1,311.97 | 1.31% | 107 |
| Aug 13, 2026 | 1,299.00 | 1,299.00 | 1,296.00 | 1,298.00 | 1,295.01 | 1.25% | 109 |
| Aug 12, 2026 | 1,290.00 | 1,290.00 | 1,279.00 | 1,282.00 | 1,279.04 | -1.08% | 1,282 |
| Aug 10, 2026 | 1,293.00 | 1,298.00 | 1,293.00 | 1,296.00 | 1,293.01 | 0.08% | 110 |
| Aug 7, 2026 | 1,305.00 | 1,305.00 | 1,293.00 | 1,295.00 | 1,292.01 | -0.77% | 198 |
| Aug 6, 2026 | 1,315.00 | 1,315.00 | 1,302.00 | 1,305.00 | 1,301.99 | 0.46% | 16 |
| Aug 5, 2026 | 1,293.00 | 1,302.00 | 1,293.00 | 1,299.00 | 1,296.00 | - | 27,756 |
| Aug 4, 2026 | 1,301.00 | 1,301.00 | 1,298.00 | 1,299.00 | 1,296.00 | 0.46% | 1,085 |
| Aug 3, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,293.00 | 1,290.02 | -2.85% | 7,924 |
| Jul 31, 2026 | 1,339.00 | 1,343.00 | 1,331.00 | 1,331.00 | 1,327.93 | -2.78% | 291 |
| Jul 30, 2026 | 1,377.00 | 1,377.00 | 1,367.00 | 1,369.00 | 1,365.84 | -0.51% | 16,039 |
| Jul 29, 2026 | 1,390.00 | 1,390.00 | 1,375.00 | 1,376.00 | 1,372.83 | -0.51% | 10,313 |
| Jul 28, 2026 | 1,381.00 | 1,383.00 | 1,379.00 | 1,383.00 | 1,379.81 | -0.07% | 10,430 |
| Jul 27, 2026 | 1,375.00 | 1,385.00 | 1,375.00 | 1,384.00 | 1,380.81 | 2.67% | 1,576 |
| Jul 24, 2026 | 1,348.00 | 1,354.00 | 1,346.00 | 1,348.00 | 1,344.89 | 0.52% | 18,460 |
| Jul 23, 2026 | 1,352.00 | 1,352.00 | 1,338.00 | 1,341.00 | 1,337.91 | -0.52% | 9,893 |
| Jul 22, 2026 | 1,341.00 | 1,348.00 | 1,341.00 | 1,348.00 | 1,344.89 | 0.82% | 1,090 |
| Jul 21, 2026 | 1,340.00 | 1,341.00 | 1,336.00 | 1,337.00 | 1,333.92 | -0.45% | 8,300 |
| Jul 17, 2026 | 1,328.00 | 1,343.00 | 1,328.00 | 1,343.00 | 1,339.90 | 1.90% | 719 |
| Jul 16, 2026 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,314.96 | 0.30% | 8 |
| Jul 15, 2026 | 1,323.00 | 1,323.00 | 1,314.00 | 1,314.00 | 1,310.97 | -0.23% | 31 |
| Jul 14, 2026 | 1,321.00 | 1,324.00 | 1,317.00 | 1,317.00 | 1,313.96 | - | 116 |
| Jul 13, 2026 | 1,316.00 | 1,317.00 | 1,312.00 | 1,317.00 | 1,313.96 | 1.07% | 30,282 |
| Jul 10, 2026 | 1,306.00 | 1,309.00 | 1,302.00 | 1,303.00 | 1,300.00 | -0.38% | 30,306 |
| Jul 9, 2026 | 1,317.00 | 1,317.00 | 1,305.00 | 1,308.00 | 1,304.98 | -1.28% | 66 |