Skip to main content
logo
Global X Japan Semiconductor ETF (TYO:2243)
Japan flag Japan · Delayed Price · Currency is JPY
2,891.00
+168.00 (6.17%)
At close: Apr 1, 2026

TYO:2243 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,873.002,893.002,860.002,891.002,891.006.17%147,462
Mar 31, 20262,697.002,751.002,674.002,723.002,723.00-3.98%308,336
Mar 30, 20262,794.002,863.002,789.002,836.002,836.00-2.44%198,944
Mar 27, 20262,898.002,918.002,879.002,907.002,907.00-2.81%93,471
Mar 26, 20263,005.003,019.002,987.002,991.002,991.00-0.17%109,375
Mar 25, 20262,997.003,017.002,989.002,996.002,996.002.46%128,479
Mar 24, 20262,926.002,926.002,887.002,924.002,924.002.06%154,051
Mar 23, 20262,891.002,895.002,864.002,865.002,865.00-2.62%241,847
Mar 19, 20262,940.002,965.002,939.002,942.002,941.00-1.54%64,827
Mar 18, 20262,953.002,989.002,950.002,988.002,986.981.94%121,093
Mar 17, 20262,940.002,949.002,923.002,931.002,930.000.38%65,922
Mar 16, 20262,900.002,921.002,900.002,920.002,919.010.72%62,388
Mar 13, 20262,879.002,913.002,874.002,899.002,898.01-1.80%100,109
Mar 12, 20262,950.002,965.002,940.002,952.002,951.00-0.27%173,218
Mar 11, 20262,949.002,992.002,949.002,960.002,958.991.79%92,704
Mar 10, 20262,902.002,922.002,888.002,908.002,907.014.76%126,232
Mar 9, 20262,752.002,778.002,710.002,776.002,775.06-6.18%672,103
Mar 6, 20262,942.002,962.002,913.002,959.002,957.990.48%149,416
Mar 5, 20262,997.003,000.002,937.002,945.002,944.003.30%212,158
Mar 4, 20262,897.002,914.002,846.002,851.002,850.03-4.30%313,231
Mar 3, 20263,000.003,028.002,973.002,979.002,977.990.91%274,377
Mar 2, 20262,967.003,003.002,946.002,952.002,951.00-2.19%664,510
Feb 27, 20263,013.003,027.003,004.003,018.003,016.97-3.67%163,434
Feb 26, 20263,125.003,133.003,116.003,133.003,131.941.49%139,303
Feb 25, 20263,090.003,099.003,079.003,087.003,085.951.61%175,494
Feb 24, 20263,015.003,047.003,012.003,038.003,036.970.80%185,830
Feb 20, 20263,011.003,021.003,003.003,014.003,012.98-0.66%51,846
Feb 19, 20263,015.003,035.003,005.003,034.003,032.972.29%99,601
Feb 18, 20262,938.002,975.002,937.002,966.002,964.991.54%136,347
Feb 17, 20262,960.002,961.002,910.002,921.002,920.01-1.12%175,211
Feb 16, 20262,953.002,962.002,947.002,954.002,953.000.37%50,810
Feb 13, 20262,955.002,969.002,940.002,943.002,942.00-2.71%133,629
Feb 12, 20263,010.003,033.003,002.003,025.003,023.970.60%174,564
Feb 10, 20263,030.003,030.002,991.003,007.003,005.980.43%99,358
Feb 9, 20263,015.003,020.002,994.002,994.002,992.984.91%233,516
Feb 6, 20262,789.002,856.002,770.002,854.002,853.03-0.07%167,137
Feb 5, 20262,870.002,893.002,835.002,856.002,855.03-3.51%308,135
Feb 4, 20262,928.002,960.002,915.002,960.002,958.99-2.28%187,283
Feb 3, 20263,020.003,035.003,015.003,029.003,027.976.13%138,624
Feb 2, 20262,942.002,950.002,845.002,854.002,853.03-4.61%338,584
Jan 30, 20263,005.003,015.002,972.002,992.002,990.98-1.58%120,265
Jan 29, 20263,052.003,059.003,006.003,040.003,038.970.66%133,497
Jan 28, 20262,975.003,020.002,967.003,020.003,018.972.30%141,802
Jan 27, 20262,918.002,952.002,903.002,952.002,951.001.69%111,911
Jan 26, 20262,912.002,913.002,881.002,903.002,902.01-4.25%300,573
Jan 23, 20263,016.003,032.003,000.003,032.003,030.97-0.49%93,797
Jan 22, 20263,045.003,060.003,032.003,047.003,045.962.97%488,221
Jan 21, 20262,920.002,964.002,916.002,959.002,957.991.44%209,346
Jan 20, 20262,925.002,946.002,917.002,917.002,916.010.03%141,414
Jan 19, 20262,948.002,965.002,906.002,916.002,915.01-2.15%225,407