Global X MSCI Japan Cash Flow Kings ETF (TYO:234A)
Japan · Delayed Price · Currency is JPY 1,502.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:234A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,520.00 | 1,520.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.99% | 518 |
| Sep 17, 2026 | 1,511.00 | 1,519.00 | 1,511.00 | 1,517.00 | 1,517.00 | 1.00% | 1,465 |
| Sep 16, 2026 | 1,491.00 | 1,505.00 | 1,489.00 | 1,502.00 | 1,502.00 | 0.81% | 38 |
| Sep 15, 2026 | 1,500.00 | 1,500.00 | 1,488.00 | 1,490.00 | 1,490.00 | - | 112 |
| Sep 14, 2026 | 1,481.00 | 1,496.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.81% | 238 |
| Sep 11, 2026 | 1,474.00 | 1,480.00 | 1,459.00 | 1,478.00 | 1,478.00 | 0.34% | 997 |
| Sep 10, 2026 | 1,448.00 | 1,473.00 | 1,444.00 | 1,473.00 | 1,473.00 | 0.14% | 21,361 |
| Sep 9, 2026 | 1,495.00 | 1,495.00 | 1,466.00 | 1,471.00 | 1,471.00 | -0.27% | 154 |
| Sep 8, 2026 | 1,491.00 | 1,491.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.40% | 78,999 |
| Sep 7, 2026 | 1,503.00 | 1,507.00 | 1,495.00 | 1,496.00 | 1,496.00 | 0.20% | 2,284 |
| Sep 4, 2026 | 1,540.00 | 1,540.00 | 1,493.00 | 1,493.00 | 1,493.00 | -2.61% | 3,045 |
| Sep 3, 2026 | 1,512.00 | 1,533.00 | 1,512.00 | 1,533.00 | 1,533.00 | 2.34% | 822 |
| Sep 2, 2026 | 1,540.00 | 1,540.00 | 1,498.00 | 1,498.00 | 1,498.00 | -2.41% | 2,891 |
| Sep 1, 2026 | 1,505.00 | 1,535.00 | 1,505.00 | 1,535.00 | 1,535.00 | 1.99% | 713 |
| Aug 31, 2026 | 1,499.00 | 1,509.00 | 1,499.00 | 1,505.00 | 1,505.00 | 1.14% | 335 |
| Aug 28, 2026 | 1,490.00 | 1,503.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.88% | 860 |
| Aug 27, 2026 | 1,491.00 | 1,502.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.34% | 331 |
| Aug 26, 2026 | 1,500.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.00% | 17,521 |
| Aug 25, 2026 | 1,501.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 11,390 |
| Aug 24, 2026 | 1,501.00 | 1,501.00 | 1,487.00 | 1,500.00 | 1,500.00 | 0.87% | 2,308 |
| Aug 21, 2026 | 1,467.00 | 1,489.00 | 1,467.00 | 1,487.00 | 1,487.00 | 1.57% | 1,297 |
| Aug 20, 2026 | 1,481.00 | 1,509.00 | 1,481.00 | 1,492.00 | 1,464.00 | 1.63% | 17,862 |
| Aug 19, 2026 | 1,491.00 | 1,499.00 | 1,468.00 | 1,468.00 | 1,440.45 | -1.48% | 3,163 |
| Aug 18, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,462.04 | -0.47% | 21,020 |
| Aug 17, 2026 | 1,492.00 | 1,511.00 | 1,492.00 | 1,497.00 | 1,468.91 | 0.20% | 252 |
| Aug 14, 2026 | 1,490.00 | 1,511.00 | 1,490.00 | 1,494.00 | 1,465.96 | 0.54% | 1,165 |
| Aug 13, 2026 | 1,513.00 | 1,514.00 | 1,486.00 | 1,486.00 | 1,458.11 | -1.72% | 14,146 |
| Aug 12, 2026 | 1,527.00 | 1,527.00 | 1,502.00 | 1,512.00 | 1,483.62 | - | 760 |
| Aug 10, 2026 | 1,516.00 | 1,516.00 | 1,501.00 | 1,512.00 | 1,483.62 | 0.20% | 806 |
| Aug 7, 2026 | 1,481.00 | 1,510.00 | 1,481.00 | 1,509.00 | 1,480.68 | 1.96% | 25,261 |
| Aug 6, 2026 | 1,438.00 | 1,480.00 | 1,438.00 | 1,480.00 | 1,452.23 | 2.07% | 405 |
| Aug 5, 2026 | 1,473.00 | 1,473.00 | 1,447.00 | 1,450.00 | 1,422.79 | 0.49% | 6,451 |
| Aug 4, 2026 | 1,464.00 | 1,464.00 | 1,443.00 | 1,443.00 | 1,415.92 | -1.64% | 1,166 |
| Aug 3, 2026 | 1,478.00 | 1,478.00 | 1,440.00 | 1,467.00 | 1,439.47 | -0.34% | 8,161 |
| Jul 31, 2026 | 1,528.00 | 1,528.00 | 1,472.00 | 1,472.00 | 1,444.38 | -3.48% | 66,513 |
| Jul 30, 2026 | 1,541.00 | 1,555.00 | 1,509.00 | 1,525.00 | 1,496.38 | -2.12% | 18,524 |
| Jul 29, 2026 | 1,510.00 | 1,558.00 | 1,510.00 | 1,558.00 | 1,528.76 | 3.18% | 6,241 |
| Jul 28, 2026 | 1,501.00 | 1,511.00 | 1,492.00 | 1,510.00 | 1,481.66 | 0.33% | 46,676 |
| Jul 27, 2026 | 1,490.00 | 1,507.00 | 1,484.00 | 1,505.00 | 1,476.76 | 2.38% | 2,540 |
| Jul 24, 2026 | 1,466.00 | 1,472.00 | 1,456.00 | 1,470.00 | 1,442.41 | 0.20% | 448 |
| Jul 23, 2026 | 1,465.00 | 1,467.00 | 1,463.00 | 1,467.00 | 1,439.47 | -0.14% | 93 |
| Jul 22, 2026 | 1,459.00 | 1,469.00 | 1,459.00 | 1,469.00 | 1,441.43 | 2.23% | 30,629 |
| Jul 21, 2026 | 1,440.00 | 1,472.00 | 1,437.00 | 1,437.00 | 1,410.03 | -0.07% | 1,532 |
| Jul 17, 2026 | 1,440.00 | 1,457.00 | 1,438.00 | 1,438.00 | 1,411.01 | -0.21% | 15,567 |
| Jul 16, 2026 | 1,452.00 | 1,452.00 | 1,436.00 | 1,441.00 | 1,413.96 | -0.89% | 2,375 |
| Jul 15, 2026 | 1,447.00 | 1,454.00 | 1,435.00 | 1,454.00 | 1,426.71 | 0.90% | 678 |
| Jul 14, 2026 | 1,420.00 | 1,442.00 | 1,420.00 | 1,441.00 | 1,413.96 | 1.48% | 820 |
| Jul 13, 2026 | 1,405.00 | 1,429.00 | 1,405.00 | 1,420.00 | 1,393.35 | -0.14% | 1,027 |
| Jul 10, 2026 | 1,440.00 | 1,440.00 | 1,418.00 | 1,422.00 | 1,395.31 | -0.35% | 3,334 |
| Jul 9, 2026 | 1,440.00 | 1,440.00 | 1,427.00 | 1,427.00 | 1,400.22 | -1.11% | 117 |