Global X Artificial Intelligence and Technology ETF (TYO:223A)
Japan · Delayed Price · Currency is JPY 1,815.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:223A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,790.00 | 1,821.00 | 1,788.00 | 1,815.00 | 1,815.00 | 3.13% | 4,302 |
| Sep 17, 2026 | 1,750.00 | 1,773.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.51% | 2,050 |
| Sep 16, 2026 | 1,770.00 | 1,770.00 | 1,748.00 | 1,751.00 | 1,751.00 | 0.06% | 4,283 |
| Sep 15, 2026 | 1,756.00 | 1,762.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.98% | 8,264 |
| Sep 14, 2026 | 1,744.00 | 1,744.00 | 1,725.00 | 1,733.00 | 1,733.00 | -0.63% | 4,814 |
| Sep 11, 2026 | 1,755.00 | 1,755.00 | 1,738.00 | 1,744.00 | 1,744.00 | -0.63% | 4,539 |
| Sep 10, 2026 | 1,762.00 | 1,763.00 | 1,752.00 | 1,755.00 | 1,755.00 | -0.45% | 50,398 |
| Sep 9, 2026 | 1,775.00 | 1,775.00 | 1,761.00 | 1,763.00 | 1,763.00 | -0.11% | 7,776 |
| Sep 8, 2026 | 1,771.00 | 1,774.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.78% | 3,182 |
| Sep 7, 2026 | 1,801.00 | 1,801.00 | 1,791.00 | 1,797.00 | 1,797.00 | -0.33% | 835 |
| Sep 4, 2026 | 1,804.00 | 1,805.00 | 1,785.00 | 1,803.00 | 1,803.00 | 1.81% | 2,051 |
| Sep 3, 2026 | 1,796.00 | 1,796.00 | 1,770.00 | 1,771.00 | 1,771.00 | -1.12% | 25,904 |
| Sep 2, 2026 | 1,815.00 | 1,815.00 | 1,791.00 | 1,791.00 | 1,791.00 | -2.34% | 2,248 |
| Sep 1, 2026 | 1,832.00 | 1,839.00 | 1,830.00 | 1,834.00 | 1,834.00 | -0.16% | 13,234 |
| Aug 31, 2026 | 1,822.00 | 1,837.00 | 1,811.00 | 1,837.00 | 1,837.00 | - | 4,925 |
| Aug 28, 2026 | 1,820.00 | 1,848.00 | 1,820.00 | 1,837.00 | 1,837.00 | 1.77% | 4,728 |
| Aug 27, 2026 | 1,823.00 | 1,823.00 | 1,804.00 | 1,805.00 | 1,805.00 | 0.84% | 68,702 |
| Aug 26, 2026 | 1,789.00 | 1,796.00 | 1,784.00 | 1,790.00 | 1,790.00 | 0.06% | 3,218 |
| Aug 25, 2026 | 1,772.00 | 1,789.00 | 1,766.00 | 1,789.00 | 1,789.00 | 0.06% | 2,300 |
| Aug 24, 2026 | 1,807.00 | 1,807.00 | 1,780.00 | 1,788.00 | 1,788.00 | -0.50% | 47,637 |
| Aug 21, 2026 | 1,781.00 | 1,802.00 | 1,781.00 | 1,797.00 | 1,797.00 | - | 6,143 |
| Aug 20, 2026 | 1,790.00 | 1,801.00 | 1,785.00 | 1,797.00 | 1,797.00 | 1.35% | 2,752 |
| Aug 19, 2026 | 1,799.00 | 1,799.00 | 1,771.00 | 1,773.00 | 1,773.00 | -2.21% | 16,150 |
| Aug 18, 2026 | 1,830.00 | 1,830.00 | 1,805.00 | 1,813.00 | 1,813.00 | -1.41% | 2,730 |
| Aug 17, 2026 | 1,850.00 | 1,850.00 | 1,827.00 | 1,839.00 | 1,839.00 | -0.05% | 6,897 |
| Aug 14, 2026 | 1,839.00 | 1,849.00 | 1,839.00 | 1,840.00 | 1,840.00 | 1.21% | 3,507 |
| Aug 13, 2026 | 1,815.00 | 1,823.00 | 1,815.00 | 1,818.00 | 1,818.00 | 0.83% | 2,933 |
| Aug 12, 2026 | 1,804.00 | 1,812.00 | 1,797.00 | 1,803.00 | 1,803.00 | 0.50% | 4,704 |
| Aug 10, 2026 | 1,789.00 | 1,797.00 | 1,786.00 | 1,794.00 | 1,794.00 | 2.69% | 7,583 |
| Aug 7, 2026 | 1,750.00 | 1,762.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.17% | 2,609 |
| Aug 6, 2026 | 1,773.00 | 1,774.00 | 1,747.00 | 1,750.00 | 1,750.00 | -1.96% | 48,960 |
| Aug 5, 2026 | 1,772.00 | 1,785.00 | 1,772.00 | 1,785.00 | 1,785.00 | 3.96% | 9,911 |
| Aug 4, 2026 | 1,714.00 | 1,721.00 | 1,701.00 | 1,717.00 | 1,717.00 | 2.51% | 69,072 |
| Aug 3, 2026 | 1,694.00 | 1,694.00 | 1,656.00 | 1,675.00 | 1,675.00 | -3.40% | 17,165 |
| Jul 31, 2026 | 1,682.00 | 1,798.00 | 1,682.00 | 1,734.00 | 1,734.00 | 5.60% | 18,847 |
| Jul 30, 2026 | 1,657.00 | 1,663.00 | 1,628.00 | 1,642.00 | 1,642.00 | -1.20% | 57,398 |
| Jul 29, 2026 | 1,680.00 | 1,703.00 | 1,629.00 | 1,662.00 | 1,662.00 | -0.54% | 11,505 |
| Jul 28, 2026 | 1,703.00 | 1,707.00 | 1,667.00 | 1,671.00 | 1,671.00 | -3.52% | 44,892 |
| Jul 27, 2026 | 1,742.00 | 1,742.00 | 1,715.00 | 1,732.00 | 1,732.00 | 0.81% | 28,846 |
| Jul 24, 2026 | 1,745.00 | 1,745.00 | 1,715.00 | 1,718.00 | 1,718.00 | -2.44% | 12,287 |
| Jul 23, 2026 | 1,764.00 | 1,775.00 | 1,758.00 | 1,761.00 | 1,761.00 | 0.80% | 2,435 |
| Jul 22, 2026 | 1,771.00 | 1,787.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.29% | 31,556 |
| Jul 21, 2026 | 1,717.00 | 1,752.00 | 1,707.00 | 1,752.00 | 1,752.00 | 3.24% | 103,052 |
| Jul 17, 2026 | 1,734.00 | 1,734.00 | 1,688.00 | 1,697.00 | 1,697.00 | -4.18% | 146,342 |
| Jul 16, 2026 | 1,788.00 | 1,788.00 | 1,758.00 | 1,771.00 | 1,771.00 | -2.80% | 14,062 |
| Jul 15, 2026 | 1,811.00 | 1,825.00 | 1,802.00 | 1,822.00 | 1,822.00 | 1.67% | 28,668 |
| Jul 14, 2026 | 1,775.00 | 1,797.00 | 1,760.00 | 1,792.00 | 1,792.00 | 0.90% | 59,872 |
| Jul 13, 2026 | 1,822.00 | 1,831.00 | 1,773.00 | 1,776.00 | 1,776.00 | -2.52% | 39,689 |
| Jul 10, 2026 | 1,851.00 | 1,859.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.11% | 6,737 |
| Jul 9, 2026 | 1,818.00 | 1,826.00 | 1,805.00 | 1,824.00 | 1,824.00 | 1.56% | 8,445 |