Global X Japan High Dividend 30 ETF (TYO:235A)
Japan · Delayed Price · Currency is JPY 1,469.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:235A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,480.00 | 1,480.00 | 1,460.00 | 1,469.00 | 1,469.00 | - | 1,794 |
| Sep 17, 2026 | 1,460.00 | 1,469.00 | 1,458.00 | 1,469.00 | 1,469.00 | 1.80% | 2,675 |
| Sep 16, 2026 | 1,447.00 | 1,453.00 | 1,440.00 | 1,443.00 | 1,443.00 | 0.07% | 61,943 |
| Sep 15, 2026 | 1,445.00 | 1,448.00 | 1,438.00 | 1,442.00 | 1,442.00 | 0.14% | 2,403 |
| Sep 14, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 2.20% | 49,396 |
| Sep 11, 2026 | 1,400.00 | 1,427.00 | 1,389.00 | 1,409.00 | 1,409.00 | -0.21% | 31,898 |
| Sep 10, 2026 | 1,405.00 | 1,414.00 | 1,402.00 | 1,412.00 | 1,412.00 | -0.07% | 30,645 |
| Sep 9, 2026 | 1,425.00 | 1,425.00 | 1,407.00 | 1,413.00 | 1,413.00 | -0.91% | 54,102 |
| Sep 8, 2026 | 1,433.00 | 1,435.00 | 1,422.00 | 1,426.00 | 1,426.00 | -1.18% | 28,005 |
| Sep 7, 2026 | 1,447.00 | 1,455.00 | 1,438.00 | 1,443.00 | 1,443.00 | -0.28% | 41,597 |
| Sep 4, 2026 | 1,454.00 | 1,454.00 | 1,444.00 | 1,447.00 | 1,447.00 | -1.50% | 72,208 |
| Sep 3, 2026 | 1,457.00 | 1,469.00 | 1,457.00 | 1,469.00 | 1,469.00 | 1.24% | 23,522 |
| Sep 2, 2026 | 1,441.00 | 1,469.00 | 1,441.00 | 1,451.00 | 1,451.00 | 1.11% | 31,463 |
| Sep 1, 2026 | 1,457.00 | 1,478.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.37% | 15,122 |
| Aug 31, 2026 | 1,455.00 | 1,456.00 | 1,449.00 | 1,455.00 | 1,455.00 | -0.27% | 4,859 |
| Aug 28, 2026 | 1,447.00 | 1,462.00 | 1,447.00 | 1,459.00 | 1,459.00 | -0.27% | 5,080 |
| Aug 27, 2026 | 1,457.00 | 1,463.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.34% | 4,388 |
| Aug 26, 2026 | 1,458.00 | 1,467.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.14% | 3,104 |
| Aug 25, 2026 | 1,472.00 | 1,472.00 | 1,455.00 | 1,456.00 | 1,456.00 | -1.49% | 11,657 |
| Aug 24, 2026 | 1,457.00 | 1,478.00 | 1,452.00 | 1,478.00 | 1,478.00 | 1.58% | 22,928 |
| Aug 21, 2026 | 1,430.00 | 1,458.00 | 1,430.00 | 1,455.00 | 1,455.00 | 0.55% | 56,238 |
| Aug 20, 2026 | 1,426.00 | 1,450.00 | 1,426.00 | 1,450.00 | 1,447.00 | 2.18% | 35,512 |
| Aug 19, 2026 | 1,438.00 | 1,438.00 | 1,419.00 | 1,419.00 | 1,416.06 | -0.77% | 38,184 |
| Aug 18, 2026 | 1,415.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,427.04 | -0.07% | 5,972 |
| Aug 17, 2026 | 1,440.00 | 1,440.00 | 1,425.00 | 1,431.00 | 1,428.04 | -0.14% | 3,351 |
| Aug 14, 2026 | 1,442.00 | 1,442.00 | 1,424.00 | 1,433.00 | 1,430.04 | -0.49% | 14,135 |
| Aug 13, 2026 | 1,437.00 | 1,440.00 | 1,416.00 | 1,440.00 | 1,437.02 | 0.07% | 6,171 |
| Aug 12, 2026 | 1,423.00 | 1,439.00 | 1,418.00 | 1,439.00 | 1,436.02 | -0.14% | 10,479 |
| Aug 10, 2026 | 1,448.00 | 1,448.00 | 1,412.00 | 1,441.00 | 1,438.02 | 1.62% | 48,678 |
| Aug 7, 2026 | 1,413.00 | 1,427.00 | 1,401.00 | 1,418.00 | 1,415.07 | 1.29% | 76,205 |
| Aug 6, 2026 | 1,387.00 | 1,402.00 | 1,383.00 | 1,400.00 | 1,397.10 | 1.45% | 19,889 |
| Aug 5, 2026 | 1,379.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,377.14 | 0.07% | 58,057 |
| Aug 4, 2026 | 1,386.00 | 1,386.00 | 1,366.00 | 1,379.00 | 1,376.15 | -0.79% | 172,624 |
| Aug 3, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,387.12 | -0.14% | 175,198 |
| Jul 31, 2026 | 1,430.00 | 1,430.00 | 1,392.00 | 1,392.00 | 1,389.12 | -1.63% | 11,295 |
| Jul 30, 2026 | 1,451.00 | 1,451.00 | 1,414.00 | 1,415.00 | 1,412.07 | -2.48% | 39,451 |
| Jul 29, 2026 | 1,425.00 | 1,451.00 | 1,414.00 | 1,451.00 | 1,448.00 | 1.75% | 160,361 |
| Jul 28, 2026 | 1,410.00 | 1,426.00 | 1,397.00 | 1,426.00 | 1,423.05 | 1.21% | 14,136 |
| Jul 27, 2026 | 1,386.00 | 1,409.00 | 1,386.00 | 1,409.00 | 1,406.08 | 2.40% | 5,398 |
| Jul 24, 2026 | 1,380.00 | 1,386.00 | 1,366.00 | 1,376.00 | 1,373.15 | 0.44% | 3,601 |
| Jul 23, 2026 | 1,387.00 | 1,387.00 | 1,370.00 | 1,370.00 | 1,367.17 | -0.07% | 9,239 |
| Jul 22, 2026 | 1,389.00 | 1,389.00 | 1,358.00 | 1,371.00 | 1,368.16 | 0.59% | 98,133 |
| Jul 21, 2026 | 1,369.00 | 1,385.00 | 1,363.00 | 1,363.00 | 1,360.18 | -1.02% | 163,498 |
| Jul 17, 2026 | 1,373.00 | 1,377.00 | 1,354.00 | 1,377.00 | 1,374.15 | 0.51% | 97,890 |
| Jul 16, 2026 | 1,350.00 | 1,372.00 | 1,350.00 | 1,370.00 | 1,367.17 | 1.63% | 61,405 |
| Jul 15, 2026 | 1,360.00 | 1,364.00 | 1,348.00 | 1,348.00 | 1,345.21 | 0.52% | 4,893 |
| Jul 14, 2026 | 1,344.00 | 1,359.00 | 1,341.00 | 1,341.00 | 1,338.23 | 1.21% | 28,456 |
| Jul 13, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,322.26 | -0.97% | 2,016 |
| Jul 10, 2026 | 1,360.00 | 1,360.00 | 1,338.00 | 1,338.00 | 1,335.23 | -1.62% | 4,911 |
| Jul 9, 2026 | 1,359.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,357.19 | 0.07% | 1,651 |