Global X Artificial Intelligence and Technology ETF (TYO:223A)
Japan · Delayed Price · Currency is JPY 1,742.00
-23.00 (-1.30%)
Last updated: May 15, 2026, 2:19 PM JST
TYO:223A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,751.00 | 1,775.00 | 1,751.00 | 1,754.00 | - | 0.17% | 8,045 |
| May 13, 2026 | 1,717.00 | 1,751.00 | 1,713.00 | 1,751.00 | 1,751.00 | 0.17% | 52,940 |
| May 12, 2026 | 1,774.00 | 1,774.00 | 1,743.00 | 1,748.00 | 1,748.00 | -0.29% | 126,418 |
| May 11, 2026 | 1,748.00 | 1,758.00 | 1,743.00 | 1,753.00 | 1,753.00 | 3.12% | 110,607 |
| May 8, 2026 | 1,683.00 | 1,700.00 | 1,683.00 | 1,700.00 | 1,700.00 | 0.53% | 13,940 |
| May 7, 2026 | 1,680.00 | 1,691.00 | 1,674.00 | 1,691.00 | 1,691.00 | 7.50% | 43,575 |
| May 1, 2026 | 1,580.00 | 1,580.00 | 1,572.00 | 1,573.00 | 1,573.00 | -0.38% | 94,946 |
| Apr 30, 2026 | 1,591.00 | 1,601.00 | 1,575.00 | 1,579.00 | 1,579.00 | 0.77% | 68,390 |
| Apr 28, 2026 | 1,581.00 | 1,584.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.76% | 10,784 |
| Apr 27, 2026 | 1,569.00 | 1,584.00 | 1,568.00 | 1,579.00 | 1,579.00 | 2.20% | 17,190 |
| Apr 24, 2026 | 1,552.00 | 1,552.00 | 1,543.00 | 1,545.00 | 1,545.00 | -0.58% | 44,589 |
| Apr 23, 2026 | 1,558.00 | 1,560.00 | 1,537.00 | 1,554.00 | 1,554.00 | 0.39% | 35,068 |
| Apr 22, 2026 | 1,546.00 | 1,548.00 | 1,542.00 | 1,548.00 | 1,548.00 | 0.26% | 19,944 |
| Apr 21, 2026 | 1,530.00 | 1,544.00 | 1,530.00 | 1,544.00 | 1,544.00 | 1.58% | 15,684 |
| Apr 20, 2026 | 1,526.00 | 1,528.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.07% | 20,310 |
| Apr 17, 2026 | 1,519.00 | 1,524.00 | 1,517.00 | 1,521.00 | 1,521.00 | 0.33% | 30,722 |
| Apr 16, 2026 | 1,502.00 | 1,516.00 | 1,501.00 | 1,516.00 | 1,516.00 | 2.92% | 22,963 |
| Apr 15, 2026 | 1,474.00 | 1,478.00 | 1,468.00 | 1,473.00 | 1,473.00 | 2.22% | 60,393 |
| Apr 14, 2026 | 1,420.00 | 1,449.00 | 1,420.00 | 1,441.00 | 1,441.00 | 2.93% | 81,775 |
| Apr 13, 2026 | 1,391.00 | 1,400.00 | 1,388.00 | 1,400.00 | 1,400.00 | -0.50% | 72,982 |
| Apr 10, 2026 | 1,406.00 | 1,411.00 | 1,405.00 | 1,407.00 | 1,407.00 | 0.36% | 8,635 |
| Apr 9, 2026 | 1,408.00 | 1,408.00 | 1,399.00 | 1,402.00 | 1,402.00 | -1.41% | 35,091 |
| Apr 8, 2026 | 1,412.00 | 1,423.00 | 1,407.00 | 1,422.00 | 1,422.00 | 4.94% | 137,855 |
| Apr 7, 2026 | 1,361.00 | 1,367.00 | 1,353.00 | 1,355.00 | 1,355.00 | -0.15% | 9,883 |
| Apr 6, 2026 | 1,370.00 | 1,375.00 | 1,351.00 | 1,357.00 | 1,357.00 | 0.52% | 4,013 |
| Apr 3, 2026 | 1,319.00 | 1,353.00 | 1,319.00 | 1,350.00 | 1,350.00 | 2.51% | 4,881 |
| Apr 2, 2026 | 1,369.00 | 1,369.00 | 1,313.00 | 1,317.00 | 1,317.00 | -2.01% | 90,322 |
| Apr 1, 2026 | 1,329.00 | 1,344.00 | 1,328.00 | 1,344.00 | 1,344.00 | 4.67% | 6,124 |
| Mar 31, 2026 | 1,286.00 | 1,296.00 | 1,269.00 | 1,284.00 | 1,284.00 | -1.53% | 107,966 |
| Mar 30, 2026 | 1,288.00 | 1,304.00 | 1,283.00 | 1,304.00 | 1,304.00 | -2.61% | 60,337 |
| Mar 27, 2026 | 1,345.00 | 1,345.00 | 1,326.00 | 1,339.00 | 1,339.00 | -1.25% | 14,989 |
| Mar 26, 2026 | 1,361.00 | 1,370.00 | 1,354.00 | 1,356.00 | 1,356.00 | -0.37% | 13,887 |
| Mar 25, 2026 | 1,370.00 | 1,373.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.44% | 56,470 |
| Mar 24, 2026 | 1,367.00 | 1,372.00 | 1,353.00 | 1,367.00 | 1,367.00 | 2.24% | 12,686 |
| Mar 23, 2026 | 1,346.00 | 1,351.00 | 1,337.00 | 1,337.00 | 1,337.00 | -4.29% | 109,681 |
| Mar 19, 2026 | 1,400.00 | 1,403.00 | 1,394.00 | 1,397.00 | 1,397.00 | -2.10% | 6,755 |
| Mar 18, 2026 | 1,410.00 | 1,427.00 | 1,410.00 | 1,427.00 | 1,427.00 | 1.93% | 14,159 |
| Mar 17, 2026 | 1,418.00 | 1,418.00 | 1,397.00 | 1,400.00 | 1,400.00 | 0.21% | 7,298 |
| Mar 16, 2026 | 1,400.00 | 1,400.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.43% | 12,669 |
| Mar 13, 2026 | 1,387.00 | 1,397.00 | 1,382.00 | 1,391.00 | 1,391.00 | -1.00% | 29,781 |
| Mar 12, 2026 | 1,410.00 | 1,410.00 | 1,398.00 | 1,405.00 | 1,405.00 | -0.43% | 76,976 |
| Mar 11, 2026 | 1,413.00 | 1,423.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.36% | 29,145 |
| Mar 10, 2026 | 1,399.00 | 1,406.00 | 1,396.00 | 1,406.00 | 1,406.00 | 2.70% | 71,257 |
| Mar 9, 2026 | 1,400.00 | 1,400.00 | 1,345.00 | 1,369.00 | 1,369.00 | -3.46% | 86,902 |
| Mar 6, 2026 | 1,403.00 | 1,419.00 | 1,403.00 | 1,418.00 | 1,418.00 | 2.01% | 62,705 |
| Mar 5, 2026 | 1,409.00 | 1,409.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2.13% | 29,259 |
| Mar 4, 2026 | 1,371.00 | 1,382.00 | 1,353.00 | 1,361.00 | 1,361.00 | -1.73% | 311,476 |
| Mar 3, 2026 | 1,402.00 | 1,407.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.43% | 74,110 |
| Mar 2, 2026 | 1,394.00 | 1,399.00 | 1,387.00 | 1,391.00 | 1,391.00 | -1.07% | 33,754 |
| Feb 27, 2026 | 1,409.00 | 1,412.00 | 1,401.00 | 1,406.00 | 1,406.00 | -0.14% | 67,016 |