Global X Uranium ETF (TYO:224A)
Japan · Delayed Price · Currency is JPY 1,972.00
-41.00 (-2.04%)
At close: Jan 27, 2026
TYO:224A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,099.00 | 2,117.00 | 2,050.00 | 2,053.00 | 2,053.00 | -5.39% | 107,765 |
| Jan 29, 2026 | 2,158.00 | 2,174.00 | 2,123.00 | 2,170.00 | 2,170.00 | 6.37% | 170,054 |
| Jan 28, 2026 | 1,998.00 | 2,047.00 | 1,998.00 | 2,040.00 | 2,040.00 | 3.45% | 54,192 |
| Jan 27, 2026 | 1,962.00 | 1,972.00 | 1,930.00 | 1,972.00 | 1,972.00 | -2.04% | 50,189 |
| Jan 26, 2026 | 2,034.00 | 2,034.00 | 1,985.00 | 2,013.00 | 2,013.00 | -3.41% | 107,909 |
| Jan 23, 2026 | 2,050.00 | 2,085.00 | 2,037.00 | 2,084.00 | 2,084.00 | 1.66% | 59,641 |
| Jan 22, 2026 | 2,059.00 | 2,096.00 | 2,025.00 | 2,050.00 | 2,050.00 | -0.19% | 103,298 |
| Jan 21, 2026 | 2,050.00 | 2,059.00 | 2,026.00 | 2,054.00 | 2,008.00 | -2.19% | 135,977 |
| Jan 20, 2026 | 2,055.00 | 2,183.00 | 2,020.00 | 2,100.00 | 2,052.97 | - | 139,280 |
| Jan 19, 2026 | 2,024.00 | 2,385.00 | 1,995.00 | 2,100.00 | 2,052.97 | 5.74% | 216,032 |
| Jan 16, 2026 | 1,975.00 | 1,986.00 | 1,952.00 | 1,986.00 | 1,941.52 | 1.33% | 158,308 |
| Jan 15, 2026 | 1,950.00 | 1,960.00 | 1,943.00 | 1,960.00 | 1,916.11 | 1.66% | 160,070 |
| Jan 14, 2026 | 1,928.00 | 1,928.00 | 1,908.00 | 1,928.00 | 1,884.82 | -0.21% | 41,058 |
| Jan 13, 2026 | 1,917.00 | 1,932.00 | 1,893.00 | 1,932.00 | 1,888.73 | 6.15% | 57,076 |
| Jan 9, 2026 | 1,840.00 | 1,840.00 | 1,813.00 | 1,820.00 | 1,779.24 | 1.05% | 23,742 |
| Jan 8, 2026 | 1,850.00 | 1,850.00 | 1,799.00 | 1,801.00 | 1,760.67 | -0.77% | 36,277 |
| Jan 7, 2026 | 1,824.00 | 1,828.00 | 1,809.00 | 1,815.00 | 1,774.35 | 1.11% | 185,018 |
| Jan 6, 2026 | 1,791.00 | 1,798.00 | 1,765.00 | 1,795.00 | 1,754.80 | 3.58% | 41,968 |
| Jan 5, 2026 | 1,688.00 | 1,736.00 | 1,672.00 | 1,733.00 | 1,694.19 | 5.16% | 31,894 |
| Dec 30, 2025 | 1,620.00 | 1,657.00 | 1,611.00 | 1,648.00 | 1,611.09 | 0.73% | 79,910 |
| Dec 29, 2025 | 1,660.00 | 1,660.00 | 1,633.00 | 1,636.00 | 1,599.36 | 0.43% | 36,386 |
| Dec 26, 2025 | 1,650.00 | 1,655.00 | 1,628.00 | 1,629.00 | 1,592.52 | -0.85% | 34,558 |
| Dec 25, 2025 | 1,644.00 | 1,650.00 | 1,640.00 | 1,643.00 | 1,606.20 | 0.31% | 9,450 |
| Dec 24, 2025 | 1,635.00 | 1,644.00 | 1,629.00 | 1,638.00 | 1,601.32 | 0.43% | 33,300 |
| Dec 23, 2025 | 1,649.00 | 1,649.00 | 1,630.00 | 1,631.00 | 1,594.47 | 0.06% | 13,668 |
| Dec 22, 2025 | 1,636.00 | 1,638.00 | 1,622.00 | 1,630.00 | 1,593.50 | 4.76% | 35,417 |
| Dec 19, 2025 | 1,554.00 | 1,560.00 | 1,542.00 | 1,556.00 | 1,521.15 | 2.77% | 17,270 |
| Dec 18, 2025 | 1,512.00 | 1,518.00 | 1,500.00 | 1,514.00 | 1,480.09 | -3.69% | 37,901 |
| Dec 17, 2025 | 1,530.00 | 1,572.00 | 1,530.00 | 1,572.00 | 1,536.79 | 1.48% | 13,027 |
| Dec 16, 2025 | 1,589.00 | 1,603.00 | 1,543.00 | 1,549.00 | 1,514.31 | -4.91% | 48,700 |
| Dec 15, 2025 | 1,669.00 | 1,674.00 | 1,616.00 | 1,629.00 | 1,592.52 | -6.86% | 49,658 |
| Dec 12, 2025 | 1,709.00 | 1,749.00 | 1,707.00 | 1,749.00 | 1,709.83 | 5.11% | 25,297 |
| Dec 11, 2025 | 1,703.00 | 1,703.00 | 1,655.00 | 1,664.00 | 1,626.73 | -2.23% | 25,099 |
| Dec 10, 2025 | 1,700.00 | 1,717.00 | 1,695.00 | 1,702.00 | 1,663.88 | 1.67% | 14,066 |
| Dec 9, 2025 | 1,678.00 | 1,693.00 | 1,674.00 | 1,674.00 | 1,636.51 | -1.06% | 20,145 |
| Dec 8, 2025 | 1,720.00 | 1,720.00 | 1,679.00 | 1,692.00 | 1,654.11 | -1.05% | 19,692 |
| Dec 5, 2025 | 1,710.00 | 1,727.00 | 1,693.00 | 1,710.00 | 1,671.70 | 4.72% | 32,894 |
| Dec 4, 2025 | 1,650.00 | 1,650.00 | 1,633.00 | 1,633.00 | 1,596.43 | 0.99% | 15,017 |
| Dec 3, 2025 | 1,594.00 | 1,617.00 | 1,578.00 | 1,617.00 | 1,580.79 | 4.05% | 18,669 |
| Dec 2, 2025 | 1,578.00 | 1,578.00 | 1,548.00 | 1,554.00 | 1,519.20 | -1.83% | 9,244 |
| Dec 1, 2025 | 1,660.00 | 1,660.00 | 1,552.00 | 1,583.00 | 1,547.55 | -4.64% | 77,793 |
| Nov 28, 2025 | 1,593.00 | 1,660.00 | 1,583.00 | 1,660.00 | 1,622.82 | 5.13% | 14,432 |
| Nov 27, 2025 | 1,594.00 | 1,594.00 | 1,578.00 | 1,579.00 | 1,543.64 | 1.02% | 11,690 |
| Nov 26, 2025 | 1,560.00 | 1,570.00 | 1,528.00 | 1,563.00 | 1,528.00 | 2.29% | 6,753 |
| Nov 25, 2025 | 1,542.00 | 1,546.00 | 1,523.00 | 1,528.00 | 1,493.78 | 1.73% | 16,834 |
| Nov 21, 2025 | 1,502.00 | 1,513.00 | 1,489.00 | 1,502.00 | 1,468.36 | -9.41% | 39,246 |
| Nov 20, 2025 | 1,610.00 | 1,659.00 | 1,610.00 | 1,658.00 | 1,620.87 | 8.37% | 62,350 |
| Nov 19, 2025 | 1,525.00 | 1,555.00 | 1,518.00 | 1,530.00 | 1,495.74 | 2.34% | 17,643 |
| Nov 18, 2025 | 1,545.00 | 1,550.00 | 1,488.00 | 1,495.00 | 1,461.52 | -5.14% | 46,444 |
| Nov 17, 2025 | 1,570.00 | 1,576.00 | 1,550.00 | 1,576.00 | 1,540.70 | 0.77% | 15,846 |