The Global X Semiconductor ETF (TYO:2243)
Japan · Delayed Price · Currency is JPY 4,354.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2243 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,298.00 | 4,359.00 | 4,267.00 | 4,354.00 | 4,354.00 | 3.91% | 143,358 |
| Sep 17, 2026 | 4,207.00 | 4,212.00 | 4,168.00 | 4,190.00 | 4,190.00 | 1.06% | 106,483 |
| Sep 16, 2026 | 4,115.00 | 4,155.00 | 4,101.00 | 4,146.00 | 4,146.00 | 1.20% | 237,491 |
| Sep 15, 2026 | 4,103.00 | 4,119.00 | 4,075.00 | 4,097.00 | 4,097.00 | -2.45% | 198,724 |
| Sep 14, 2026 | 4,170.00 | 4,211.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.39% | 393,964 |
| Sep 11, 2026 | 4,227.00 | 4,262.00 | 4,213.00 | 4,259.00 | 4,259.00 | -1.50% | 154,258 |
| Sep 10, 2026 | 4,341.00 | 4,346.00 | 4,299.00 | 4,324.00 | 4,324.00 | -0.25% | 120,012 |
| Sep 9, 2026 | 4,315.00 | 4,355.00 | 4,311.00 | 4,335.00 | 4,335.00 | 0.42% | 86,462 |
| Sep 8, 2026 | 4,311.00 | 4,368.00 | 4,302.00 | 4,317.00 | 4,317.00 | -1.35% | 229,165 |
| Sep 7, 2026 | 4,345.00 | 4,376.00 | 4,329.00 | 4,376.00 | 4,376.00 | 3.11% | 172,494 |
| Sep 4, 2026 | 4,190.00 | 4,259.00 | 4,182.00 | 4,244.00 | 4,244.00 | 0.62% | 95,033 |
| Sep 3, 2026 | 4,260.00 | 4,267.00 | 4,198.00 | 4,218.00 | 4,218.00 | -0.31% | 123,433 |
| Sep 2, 2026 | 4,280.00 | 4,290.00 | 4,231.00 | 4,231.00 | 4,231.00 | -3.51% | 145,548 |
| Sep 1, 2026 | 4,362.00 | 4,402.00 | 4,356.00 | 4,385.00 | 4,385.00 | 0.07% | 195,253 |
| Aug 31, 2026 | 4,305.00 | 4,382.00 | 4,297.00 | 4,382.00 | 4,382.00 | -1.17% | 146,365 |
| Aug 28, 2026 | 4,457.00 | 4,478.00 | 4,434.00 | 4,434.00 | 4,434.00 | -0.85% | 110,166 |
| Aug 27, 2026 | 4,487.00 | 4,496.00 | 4,438.00 | 4,472.00 | 4,472.00 | 2.33% | 218,798 |
| Aug 26, 2026 | 4,360.00 | 4,380.00 | 4,325.00 | 4,370.00 | 4,370.00 | -0.43% | 73,423 |
| Aug 25, 2026 | 4,307.00 | 4,389.00 | 4,275.00 | 4,389.00 | 4,389.00 | 1.29% | 154,922 |
| Aug 24, 2026 | 4,445.00 | 4,445.00 | 4,327.00 | 4,333.00 | 4,333.00 | -3.06% | 136,008 |
| Aug 21, 2026 | 4,434.00 | 4,477.00 | 4,434.00 | 4,470.00 | 4,470.00 | - | 109,349 |
| Aug 20, 2026 | 4,430.00 | 4,481.00 | 4,428.00 | 4,470.00 | 4,470.00 | 0.22% | 218,387 |
| Aug 19, 2026 | 4,493.00 | 4,537.00 | 4,451.00 | 4,460.00 | 4,460.00 | -4.96% | 598,018 |
| Aug 18, 2026 | 4,775.00 | 4,786.00 | 4,677.00 | 4,693.00 | 4,693.00 | -1.05% | 310,149 |
| Aug 17, 2026 | 4,725.00 | 4,743.00 | 4,692.00 | 4,743.00 | 4,743.00 | 1.37% | 223,340 |
| Aug 14, 2026 | 4,721.00 | 4,725.00 | 4,665.00 | 4,679.00 | 4,679.00 | -0.66% | 212,260 |
| Aug 13, 2026 | 4,694.00 | 4,723.00 | 4,684.00 | 4,710.00 | 4,710.00 | 2.26% | 183,143 |
| Aug 12, 2026 | 4,576.00 | 4,616.00 | 4,568.00 | 4,606.00 | 4,606.00 | -1.71% | 167,620 |
| Aug 10, 2026 | 4,620.00 | 4,699.00 | 4,610.00 | 4,686.00 | 4,686.00 | 2.99% | 246,676 |
| Aug 7, 2026 | 4,550.00 | 4,577.00 | 4,516.00 | 4,550.00 | 4,550.00 | 1.45% | 247,575 |
| Aug 6, 2026 | 4,494.00 | 4,497.00 | 4,421.00 | 4,485.00 | 4,485.00 | -2.48% | 260,227 |
| Aug 5, 2026 | 4,549.00 | 4,615.00 | 4,528.00 | 4,599.00 | 4,599.00 | 6.26% | 681,912 |
| Aug 4, 2026 | 4,284.00 | 4,328.00 | 4,217.00 | 4,328.00 | 4,328.00 | 1.60% | 295,384 |
| Aug 3, 2026 | 4,291.00 | 4,295.00 | 4,211.00 | 4,260.00 | 4,260.00 | -4.16% | 394,654 |
| Jul 31, 2026 | 4,419.00 | 4,467.00 | 4,360.00 | 4,445.00 | 4,445.00 | 9.08% | 632,190 |
| Jul 30, 2026 | 4,052.00 | 4,165.00 | 4,041.00 | 4,075.00 | 4,075.00 | -2.63% | 764,986 |
| Jul 29, 2026 | 4,300.00 | 4,361.00 | 4,116.00 | 4,185.00 | 4,185.00 | -3.59% | 652,505 |
| Jul 28, 2026 | 4,445.00 | 4,471.00 | 4,330.00 | 4,341.00 | 4,341.00 | -7.48% | 444,855 |
| Jul 27, 2026 | 4,735.00 | 4,738.00 | 4,640.00 | 4,692.00 | 4,692.00 | -0.91% | 461,604 |
| Jul 24, 2026 | 4,782.00 | 4,820.00 | 4,714.00 | 4,735.00 | 4,735.00 | -1.19% | 392,834 |
| Jul 23, 2026 | 4,812.00 | 4,860.00 | 4,770.00 | 4,792.00 | 4,792.00 | 3.03% | 255,517 |
| Jul 22, 2026 | 4,792.00 | 4,802.00 | 4,644.00 | 4,651.00 | 4,651.00 | -0.19% | 385,341 |
| Jul 21, 2026 | 4,499.00 | 4,671.00 | 4,484.00 | 4,660.00 | 4,660.00 | 5.22% | 509,187 |
| Jul 17, 2026 | 4,523.00 | 4,562.00 | 4,400.00 | 4,429.00 | 4,429.00 | -7.27% | 1,124,351 |
| Jul 16, 2026 | 4,775.00 | 4,799.00 | 4,703.00 | 4,776.00 | 4,776.00 | -4.37% | 357,074 |
| Jul 15, 2026 | 4,900.00 | 5,000.00 | 4,886.00 | 4,994.00 | 4,994.00 | 3.40% | 483,957 |
| Jul 14, 2026 | 4,724.00 | 4,839.00 | 4,699.00 | 4,830.00 | 4,830.00 | 0.29% | 385,382 |
| Jul 13, 2026 | 4,924.00 | 4,987.00 | 4,801.00 | 4,816.00 | 4,816.00 | -2.01% | 518,386 |
| Jul 10, 2026 | 4,974.00 | 4,997.00 | 4,912.00 | 4,915.00 | 4,915.00 | 0.22% | 306,501 |
| Jul 9, 2026 | 4,863.00 | 4,904.00 | 4,828.00 | 4,904.00 | 4,904.00 | 4.61% | 353,702 |