Global X S&P 500 Dividend Aristocrats ETF (TYO:2236)
Japan · Delayed Price · Currency is JPY 1,383.00
-5.00 (-0.36%)
Last updated: May 20, 2026, 10:59 AM JST
TYO:2236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,380.00 | 1,388.00 | 1,380.00 | 1,388.00 | 1,388.00 | 1.91% | 13,882 |
| May 18, 2026 | 1,380.00 | 1,380.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.23% | 15,204 |
| May 15, 2026 | 1,375.00 | 1,382.00 | 1,372.00 | 1,379.00 | 1,379.00 | 0.80% | 132,526 |
| May 14, 2026 | 1,367.00 | 1,370.00 | 1,364.00 | 1,368.00 | 1,368.00 | -0.15% | 52,135 |
| May 13, 2026 | 1,374.00 | 1,374.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.15% | 10,797 |
| May 12, 2026 | 1,369.00 | 1,374.00 | 1,365.00 | 1,372.00 | 1,372.00 | - | 21,997 |
| May 11, 2026 | 1,367.00 | 1,372.00 | 1,363.00 | 1,372.00 | 1,372.00 | -0.22% | 18,001 |
| May 8, 2026 | 1,377.00 | 1,379.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 14,817 |
| May 7, 2026 | 1,382.00 | 1,382.00 | 1,376.00 | 1,380.00 | 1,380.00 | -1.08% | 54,942 |
| May 1, 2026 | 1,395.00 | 1,395.00 | 1,391.00 | 1,395.00 | 1,395.00 | -0.36% | 9,365 |
| Apr 30, 2026 | 1,392.00 | 1,400.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.50% | 89,897 |
| Apr 28, 2026 | 1,415.00 | 1,415.00 | 1,404.00 | 1,407.00 | 1,407.00 | 0.43% | 9,089 |
| Apr 27, 2026 | 1,415.00 | 1,415.00 | 1,399.00 | 1,401.00 | 1,401.00 | -1.06% | 79,606 |
| Apr 24, 2026 | 1,419.00 | 1,419.00 | 1,413.00 | 1,416.00 | 1,416.00 | 0.93% | 36,458 |
| Apr 23, 2026 | 1,411.00 | 1,411.00 | 1,397.00 | 1,403.00 | 1,403.00 | -0.57% | 66,310 |
| Apr 22, 2026 | 1,411.00 | 1,413.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.28% | 8,071 |
| Apr 21, 2026 | 1,416.00 | 1,416.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.28% | 13,770 |
| Apr 20, 2026 | 1,403.00 | 1,411.00 | 1,403.00 | 1,411.00 | 1,411.00 | 0.50% | 8,392 |
| Apr 17, 2026 | 1,394.00 | 1,404.00 | 1,394.00 | 1,404.00 | 1,404.00 | 1.30% | 10,553 |
| Apr 16, 2026 | 1,399.00 | 1,399.00 | 1,382.00 | 1,386.00 | 1,386.00 | -0.57% | 226,468 |
| Apr 15, 2026 | 1,394.00 | 1,396.00 | 1,392.00 | 1,394.00 | 1,394.00 | -0.14% | 16,919 |
| Apr 14, 2026 | 1,395.00 | 1,396.00 | 1,391.00 | 1,396.00 | 1,396.00 | 0.36% | 24,776 |
| Apr 13, 2026 | 1,386.00 | 1,391.00 | 1,386.00 | 1,391.00 | 1,391.00 | -0.86% | 3,327 |
| Apr 10, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.36% | 39,166 |
| Apr 9, 2026 | 1,394.00 | 1,399.00 | 1,394.00 | 1,398.00 | 1,398.00 | 1.23% | 55,017 |
| Apr 8, 2026 | 1,383.00 | 1,384.00 | 1,378.00 | 1,381.00 | 1,381.00 | 0.15% | 313,309 |
| Apr 7, 2026 | 1,380.00 | 1,383.00 | 1,377.00 | 1,379.00 | 1,379.00 | 0.36% | 1,970 |
| Apr 6, 2026 | 1,378.00 | 1,379.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.29% | 8,552 |
| Apr 3, 2026 | 1,382.00 | 1,382.00 | 1,377.00 | 1,378.00 | 1,378.00 | 0.73% | 4,636 |
| Apr 2, 2026 | 1,385.00 | 1,385.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.44% | 17,934 |
| Apr 1, 2026 | 1,373.00 | 1,376.00 | 1,370.00 | 1,374.00 | 1,374.00 | 0.22% | 5,400 |
| Mar 31, 2026 | 1,360.00 | 1,376.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.51% | 2,177 |
| Mar 30, 2026 | 1,365.00 | 1,365.00 | 1,359.00 | 1,364.00 | 1,364.00 | -0.94% | 33,041 |
| Mar 27, 2026 | 1,376.00 | 1,378.00 | 1,373.00 | 1,377.00 | 1,377.00 | 0.66% | 16,785 |
| Mar 26, 2026 | 1,374.00 | 1,374.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.15% | 4,204 |
| Mar 25, 2026 | 1,360.00 | 1,380.00 | 1,360.00 | 1,366.00 | 1,366.00 | 1.19% | 32,790 |
| Mar 24, 2026 | 1,358.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.37% | 18,434 |
| Mar 23, 2026 | 1,349.00 | 1,351.00 | 1,345.00 | 1,345.00 | 1,345.00 | -2.75% | 52,561 |
| Mar 19, 2026 | 1,389.00 | 1,389.00 | 1,380.00 | 1,383.00 | 1,379.00 | -1.00% | 491,740 |
| Mar 18, 2026 | 1,396.00 | 1,399.00 | 1,395.00 | 1,397.00 | 1,392.96 | 0.07% | 3,790 |
| Mar 17, 2026 | 1,402.00 | 1,402.00 | 1,396.00 | 1,396.00 | 1,391.96 | -0.36% | 3,990 |
| Mar 16, 2026 | 1,402.00 | 1,402.00 | 1,397.00 | 1,401.00 | 1,396.95 | 0.29% | 5,013 |
| Mar 13, 2026 | 1,400.00 | 1,400.00 | 1,391.00 | 1,397.00 | 1,392.96 | 0.22% | 32,958 |
| Mar 12, 2026 | 1,410.00 | 1,410.00 | 1,392.00 | 1,394.00 | 1,389.97 | -0.92% | 4,473 |
| Mar 11, 2026 | 1,416.00 | 1,416.00 | 1,405.00 | 1,407.00 | 1,402.93 | -0.28% | 10,031 |
| Mar 10, 2026 | 1,413.00 | 1,413.00 | 1,408.00 | 1,411.00 | 1,406.92 | 0.28% | 20,075 |
| Mar 9, 2026 | 1,409.00 | 1,410.00 | 1,401.00 | 1,407.00 | 1,402.93 | -1.47% | 26,922 |
| Mar 6, 2026 | 1,430.00 | 1,432.00 | 1,427.00 | 1,428.00 | 1,423.87 | -0.42% | 10,480 |
| Mar 5, 2026 | 1,455.00 | 1,455.00 | 1,431.00 | 1,434.00 | 1,429.85 | -0.97% | 50,413 |
| Mar 4, 2026 | 1,459.00 | 1,459.00 | 1,444.00 | 1,448.00 | 1,443.81 | -0.75% | 36,041 |