Global X Uranium ETF (TYO:224A)
Japan · Delayed Price · Currency is JPY 1,709.00
+91.00 (5.62%)
At close: Nov 10, 2025
TYO:224A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,593.00 | 1,595.00 | 1,562.00 | 1,564.00 | 1,564.00 | -6.52% | 57,000 |
| Nov 13, 2025 | 1,677.00 | 1,687.00 | 1,665.00 | 1,673.00 | 1,673.00 | 0.60% | 24,941 |
| Nov 12, 2025 | 1,652.00 | 1,663.00 | 1,650.00 | 1,663.00 | 1,663.00 | -1.54% | 21,707 |
| Nov 11, 2025 | 1,712.00 | 1,713.00 | 1,689.00 | 1,689.00 | 1,689.00 | -1.17% | 27,030 |
| Nov 10, 2025 | 1,683.00 | 1,710.00 | 1,670.00 | 1,709.00 | 1,709.00 | 5.62% | 119,535 |
| Nov 7, 2025 | 1,663.00 | 1,663.00 | 1,601.00 | 1,618.00 | 1,618.00 | -7.17% | 60,589 |
| Nov 6, 2025 | 1,760.00 | 1,765.00 | 1,717.00 | 1,743.00 | 1,743.00 | 0.98% | 15,568 |
| Nov 5, 2025 | 1,712.00 | 1,737.00 | 1,681.00 | 1,726.00 | 1,726.00 | -5.06% | 78,880 |
| Nov 4, 2025 | 1,880.00 | 1,892.00 | 1,812.00 | 1,818.00 | 1,818.00 | -7.24% | 47,042 |
| Oct 31, 2025 | 1,979.00 | 1,979.00 | 1,942.00 | 1,960.00 | 1,960.00 | 0.51% | 27,150 |
| Oct 30, 2025 | 1,935.00 | 1,977.00 | 1,930.00 | 1,950.00 | 1,950.00 | 2.47% | 43,914 |
| Oct 29, 2025 | 1,910.00 | 1,910.00 | 1,880.00 | 1,903.00 | 1,903.00 | 10.00% | 51,646 |
| Oct 28, 2025 | 1,784.00 | 1,784.00 | 1,730.00 | 1,730.00 | 1,730.00 | -4.84% | 23,478 |
| Oct 27, 2025 | 1,817.00 | 1,826.00 | 1,799.00 | 1,818.00 | 1,818.00 | 4.12% | 61,094 |
| Oct 24, 2025 | 1,712.00 | 1,746.00 | 1,712.00 | 1,746.00 | 1,746.00 | 3.44% | 28,804 |
| Oct 23, 2025 | 1,703.00 | 1,729.00 | 1,670.00 | 1,688.00 | 1,688.00 | -3.16% | 72,715 |
| Oct 22, 2025 | 1,702.00 | 1,743.00 | 1,698.00 | 1,743.00 | 1,743.00 | -4.02% | 63,756 |
| Oct 21, 2025 | 1,821.00 | 1,847.00 | 1,815.00 | 1,816.00 | 1,816.00 | -1.52% | 30,006 |
| Oct 20, 2025 | 1,855.00 | 1,855.00 | 1,819.00 | 1,844.00 | 1,844.00 | -2.28% | 49,485 |
| Oct 17, 2025 | 1,927.00 | 1,991.00 | 1,860.00 | 1,887.00 | 1,887.00 | -6.45% | 81,333 |
| Oct 16, 2025 | 2,020.00 | 2,022.00 | 1,977.00 | 2,017.00 | 2,017.00 | 1.31% | 48,480 |
| Oct 15, 2025 | 1,973.00 | 1,991.00 | 1,944.00 | 1,991.00 | 1,991.00 | 5.07% | 61,977 |
| Oct 14, 2025 | 1,893.00 | 1,930.00 | 1,871.00 | 1,895.00 | 1,895.00 | 6.46% | 63,478 |
| Oct 10, 2025 | 1,796.00 | 1,798.00 | 1,778.00 | 1,780.00 | 1,780.00 | 0.11% | 18,334 |
| Oct 9, 2025 | 1,781.00 | 1,801.00 | 1,760.00 | 1,778.00 | 1,778.00 | -0.17% | 30,134 |
| Oct 8, 2025 | 1,770.00 | 1,784.00 | 1,761.00 | 1,781.00 | 1,781.00 | 1.77% | 30,684 |
| Oct 7, 2025 | 1,745.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,750.00 | 2.64% | 26,358 |
| Oct 6, 2025 | 1,708.00 | 1,730.00 | 1,690.00 | 1,705.00 | 1,705.00 | 1.13% | 21,264 |
| Oct 3, 2025 | 1,649.00 | 1,686.00 | 1,648.00 | 1,686.00 | 1,686.00 | 3.50% | 24,179 |
| Oct 2, 2025 | 1,625.00 | 1,632.00 | 1,602.00 | 1,629.00 | 1,629.00 | 2.20% | 15,340 |
| Oct 1, 2025 | 1,629.00 | 1,629.00 | 1,580.00 | 1,594.00 | 1,594.00 | -3.45% | 29,895 |
| Sep 30, 2025 | 1,626.00 | 1,651.00 | 1,621.00 | 1,651.00 | 1,651.00 | 1.29% | 7,413 |
| Sep 29, 2025 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.63% | 25,800 |
| Sep 26, 2025 | 1,652.00 | 1,659.00 | 1,649.00 | 1,657.00 | 1,657.00 | 0.55% | 10,257 |
| Sep 25, 2025 | 1,670.00 | 1,750.00 | 1,638.00 | 1,648.00 | 1,648.00 | -4.13% | 32,035 |
| Sep 24, 2025 | 1,709.00 | 1,719.00 | 1,689.00 | 1,719.00 | 1,719.00 | 4.37% | 46,898 |
| Sep 22, 2025 | 1,670.00 | 1,671.00 | 1,647.00 | 1,647.00 | 1,647.00 | 8.64% | 28,375 |
| Sep 19, 2025 | 1,546.00 | 1,550.00 | 1,509.00 | 1,516.00 | 1,516.00 | 2.09% | 21,759 |
| Sep 18, 2025 | 1,498.00 | 1,515.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.34% | 10,315 |
| Sep 17, 2025 | 1,503.00 | 1,530.00 | 1,467.00 | 1,480.00 | 1,480.00 | -3.39% | 14,312 |
| Sep 16, 2025 | 1,476.00 | 1,590.00 | 1,476.00 | 1,532.00 | 1,532.00 | 8.04% | 44,572 |
| Sep 12, 2025 | 1,431.00 | 1,431.00 | 1,398.00 | 1,418.00 | 1,418.00 | 1.21% | 4,677 |
| Sep 11, 2025 | 1,417.00 | 1,417.00 | 1,399.00 | 1,401.00 | 1,401.00 | 0.07% | 4,419 |
| Sep 10, 2025 | 1,388.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.16% | 32,644 |
| Sep 9, 2025 | 1,379.00 | 1,389.00 | 1,377.00 | 1,384.00 | 1,384.00 | 0.80% | 5,089 |
| Sep 8, 2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,373.00 | 1,373.00 | -0.58% | 11,255 |
| Sep 5, 2025 | 1,385.00 | 1,385.00 | 1,356.00 | 1,381.00 | 1,381.00 | -0.36% | 5,313 |
| Sep 4, 2025 | 1,382.00 | 1,395.00 | 1,379.00 | 1,386.00 | 1,386.00 | 2.29% | 2,563 |
| Sep 3, 2025 | 1,382.00 | 1,382.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.09% | 4,785 |
| Sep 2, 2025 | 1,361.00 | 1,374.00 | 1,361.00 | 1,370.00 | 1,370.00 | 0.96% | 4,300 |