Global X MSCI Super Dividend Japan Stock ETF (TYO:2564)
Japan · Delayed Price · Currency is JPY 3,709.00
-10.00 (-0.27%)
At close: Sep 18, 2026
TYO:2564 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,745.00 | 3,745.00 | 3,694.00 | 3,709.00 | 3,709.00 | -0.27% | 28,877 |
| Sep 17, 2026 | 3,715.00 | 3,719.00 | 3,698.00 | 3,719.00 | 3,719.00 | 1.06% | 22,151 |
| Sep 16, 2026 | 3,653.00 | 3,700.00 | 3,653.00 | 3,680.00 | 3,680.00 | 0.30% | 645,262 |
| Sep 15, 2026 | 3,695.00 | 3,695.00 | 3,658.00 | 3,669.00 | 3,669.00 | -0.24% | 591,288 |
| Sep 14, 2026 | 3,605.00 | 3,678.00 | 3,605.00 | 3,678.00 | 3,678.00 | 1.77% | 6,838 |
| Sep 11, 2026 | 3,616.00 | 3,650.00 | 3,594.00 | 3,614.00 | 3,614.00 | -0.50% | 596,686 |
| Sep 10, 2026 | 3,630.00 | 3,632.00 | 3,608.00 | 3,632.00 | 3,632.00 | - | 602,590 |
| Sep 9, 2026 | 3,672.00 | 3,672.00 | 3,615.00 | 3,632.00 | 3,632.00 | -0.16% | 8,383 |
| Sep 8, 2026 | 3,688.00 | 3,688.00 | 3,638.00 | 3,638.00 | 3,638.00 | -1.73% | 9,947 |
| Sep 7, 2026 | 3,702.00 | 3,720.00 | 3,688.00 | 3,702.00 | 3,702.00 | 0.05% | 12,964 |
| Sep 4, 2026 | 3,752.00 | 3,752.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.78% | 552,602 |
| Sep 3, 2026 | 3,726.00 | 3,744.00 | 3,719.00 | 3,729.00 | 3,729.00 | -0.37% | 25,817 |
| Sep 2, 2026 | 3,792.00 | 3,792.00 | 3,724.00 | 3,743.00 | 3,743.00 | -0.77% | 12,987 |
| Sep 1, 2026 | 3,774.00 | 3,794.00 | 3,752.00 | 3,772.00 | 3,772.00 | -0.08% | 15,248 |
| Aug 31, 2026 | 3,775.00 | 3,775.00 | 3,746.00 | 3,775.00 | 3,775.00 | 0.40% | 38,492 |
| Aug 28, 2026 | 3,735.00 | 3,762.00 | 3,713.00 | 3,760.00 | 3,760.00 | 0.80% | 4,630 |
| Aug 27, 2026 | 3,720.00 | 3,738.00 | 3,703.00 | 3,730.00 | 3,730.00 | 0.43% | 5,705 |
| Aug 26, 2026 | 3,687.00 | 3,723.00 | 3,687.00 | 3,714.00 | 3,714.00 | 0.73% | 12,071 |
| Aug 25, 2026 | 3,700.00 | 3,710.00 | 3,687.00 | 3,687.00 | 3,687.00 | -0.32% | 21,505 |
| Aug 24, 2026 | 3,686.00 | 3,699.00 | 3,672.00 | 3,699.00 | 3,699.00 | 0.79% | 14,263 |
| Aug 21, 2026 | 3,641.00 | 3,670.00 | 3,639.00 | 3,670.00 | 3,670.00 | 2.77% | 10,011 |
| Aug 20, 2026 | 3,627.00 | 3,642.00 | 3,571.00 | 3,571.00 | 3,571.00 | -0.81% | 16,550 |
| Aug 19, 2026 | 3,660.00 | 3,660.00 | 3,586.00 | 3,600.00 | 3,600.00 | -1.72% | 40,462 |
| Aug 18, 2026 | 3,665.00 | 3,665.00 | 3,636.00 | 3,663.00 | 3,663.00 | 0.30% | 2,754 |
| Aug 17, 2026 | 3,658.00 | 3,666.00 | 3,646.00 | 3,652.00 | 3,652.00 | -0.11% | 4,922 |
| Aug 14, 2026 | 3,640.00 | 3,658.00 | 3,624.00 | 3,656.00 | 3,656.00 | 0.44% | 20,620 |
| Aug 13, 2026 | 3,652.00 | 3,660.00 | 3,622.00 | 3,640.00 | 3,640.00 | 0.36% | 6,455 |
| Aug 12, 2026 | 3,649.00 | 3,658.00 | 3,627.00 | 3,627.00 | 3,627.00 | 0.06% | 11,731 |
| Aug 10, 2026 | 3,580.00 | 3,644.00 | 3,577.00 | 3,625.00 | 3,625.00 | 1.51% | 42,663 |
| Aug 7, 2026 | 3,577.00 | 3,579.00 | 3,542.00 | 3,571.00 | 3,571.00 | 0.88% | 22,837 |
| Aug 6, 2026 | 3,482.00 | 3,540.00 | 3,482.00 | 3,540.00 | 3,540.00 | 1.14% | 19,000 |
| Aug 5, 2026 | 3,490.00 | 3,500.00 | 3,477.00 | 3,500.00 | 3,500.00 | 0.98% | 43,057 |
| Aug 4, 2026 | 3,499.00 | 3,499.00 | 3,459.00 | 3,466.00 | 3,466.00 | -0.94% | 20,430 |
| Aug 3, 2026 | 3,513.00 | 3,513.00 | 3,449.00 | 3,499.00 | 3,499.00 | -1.19% | 117,293 |
| Jul 31, 2026 | 3,558.00 | 3,558.00 | 3,505.00 | 3,541.00 | 3,541.00 | -0.39% | 7,337 |
| Jul 30, 2026 | 3,576.00 | 3,576.00 | 3,514.00 | 3,555.00 | 3,555.00 | -0.45% | 56,281 |
| Jul 29, 2026 | 3,548.00 | 3,571.00 | 3,530.00 | 3,571.00 | 3,571.00 | 0.93% | 27,567 |
| Jul 28, 2026 | 3,539.00 | 3,540.00 | 3,514.00 | 3,538.00 | 3,538.00 | 0.14% | 27,374 |
| Jul 27, 2026 | 3,485.00 | 3,541.00 | 3,485.00 | 3,533.00 | 3,533.00 | 1.46% | 53,353 |
| Jul 24, 2026 | 3,479.00 | 3,482.00 | 3,455.00 | 3,482.00 | 3,482.00 | 0.20% | 68,403 |
| Jul 23, 2026 | 3,483.00 | 3,495.00 | 3,475.00 | 3,475.00 | 3,475.00 | -0.60% | 20,872 |
| Jul 22, 2026 | 3,480.00 | 3,512.00 | 3,480.00 | 3,512.00 | 3,496.00 | 0.63% | 21,893 |
| Jul 21, 2026 | 3,481.00 | 3,493.00 | 3,454.00 | 3,490.00 | 3,474.10 | 1.34% | 29,400 |
| Jul 17, 2026 | 3,477.00 | 3,477.00 | 3,411.00 | 3,444.00 | 3,428.31 | -0.52% | 74,678 |
| Jul 16, 2026 | 3,450.00 | 3,487.00 | 3,450.00 | 3,462.00 | 3,446.23 | -0.17% | 23,661 |
| Jul 15, 2026 | 3,461.00 | 3,478.00 | 3,455.00 | 3,468.00 | 3,452.20 | 0.43% | 37,642 |
| Jul 14, 2026 | 3,439.00 | 3,455.00 | 3,419.00 | 3,453.00 | 3,437.27 | 0.91% | 38,735 |
| Jul 13, 2026 | 3,430.00 | 3,447.00 | 3,406.00 | 3,422.00 | 3,406.41 | -0.23% | 22,425 |
| Jul 10, 2026 | 3,425.00 | 3,433.00 | 3,412.00 | 3,430.00 | 3,414.37 | 0.79% | 36,830 |
| Jul 9, 2026 | 3,406.00 | 3,407.00 | 3,392.00 | 3,403.00 | 3,387.50 | -0.64% | 13,351 |