Global X Digital Innovation Japan ETF (TYO:2626)
Japan · Delayed Price · Currency is JPY 3,389.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,448.00 | 3,448.00 | 3,374.00 | 3,389.00 | 3,389.00 | -0.26% | 11,824 |
| Sep 17, 2026 | 3,351.00 | 3,408.00 | 3,351.00 | 3,398.00 | 3,398.00 | 1.40% | 1,116 |
| Sep 16, 2026 | 3,355.00 | 3,369.00 | 3,345.00 | 3,351.00 | 3,351.00 | -0.56% | 96 |
| Sep 15, 2026 | 3,398.00 | 3,398.00 | 3,362.00 | 3,370.00 | 3,370.00 | 0.45% | 2,365 |
| Sep 14, 2026 | 3,220.00 | 3,355.00 | 3,220.00 | 3,355.00 | 3,355.00 | 2.63% | 1,274 |
| Sep 11, 2026 | 3,300.00 | 3,300.00 | 3,240.00 | 3,269.00 | 3,269.00 | - | 1,181 |
| Sep 10, 2026 | 3,238.00 | 3,269.00 | 3,237.00 | 3,269.00 | 3,269.00 | 0.43% | 856 |
| Sep 9, 2026 | 3,308.00 | 3,308.00 | 3,255.00 | 3,255.00 | 3,255.00 | -1.48% | 176 |
| Sep 8, 2026 | 3,296.00 | 3,330.00 | 3,287.00 | 3,304.00 | 3,304.00 | 0.24% | 47,226 |
| Sep 7, 2026 | 3,394.00 | 3,394.00 | 3,291.00 | 3,296.00 | 3,296.00 | -2.22% | 351 |
| Sep 4, 2026 | 3,301.00 | 3,371.00 | 3,301.00 | 3,371.00 | 3,371.00 | 2.24% | 925 |
| Sep 3, 2026 | 3,350.00 | 3,350.00 | 3,290.00 | 3,297.00 | 3,297.00 | 0.21% | 14,879 |
| Sep 2, 2026 | 3,443.00 | 3,443.00 | 3,290.00 | 3,290.00 | 3,290.00 | -7.87% | 2,965 |
| Sep 1, 2026 | 3,415.00 | 3,571.00 | 3,410.00 | 3,571.00 | 3,571.00 | 5.65% | 1,181 |
| Aug 31, 2026 | 3,417.00 | 3,418.00 | 3,380.00 | 3,380.00 | 3,380.00 | -0.62% | 4,640 |
| Aug 28, 2026 | 3,380.00 | 3,401.00 | 3,353.00 | 3,401.00 | 3,401.00 | 1.77% | 811 |
| Aug 27, 2026 | 3,348.00 | 3,370.00 | 3,326.00 | 3,342.00 | 3,342.00 | -0.18% | 55 |
| Aug 26, 2026 | 3,300.00 | 3,359.00 | 3,300.00 | 3,348.00 | 3,348.00 | 0.93% | 265 |
| Aug 25, 2026 | 3,289.00 | 3,324.00 | 3,289.00 | 3,317.00 | 3,317.00 | 0.85% | 2,123 |
| Aug 24, 2026 | 3,274.00 | 3,289.00 | 3,274.00 | 3,289.00 | 3,289.00 | 0.49% | 31 |
| Aug 21, 2026 | 3,300.00 | 3,300.00 | 3,268.00 | 3,273.00 | 3,273.00 | -0.67% | 914 |
| Aug 20, 2026 | 3,220.00 | 3,309.00 | 3,220.00 | 3,295.00 | 3,295.00 | 1.92% | 367 |
| Aug 19, 2026 | 3,217.00 | 3,260.00 | 3,210.00 | 3,233.00 | 3,233.00 | -1.19% | 2,343 |
| Aug 18, 2026 | 3,294.00 | 3,300.00 | 3,272.00 | 3,272.00 | 3,272.00 | -0.67% | 751 |
| Aug 17, 2026 | 3,395.00 | 3,395.00 | 3,294.00 | 3,294.00 | 3,294.00 | -2.05% | 744 |
| Aug 14, 2026 | 3,277.00 | 3,363.00 | 3,277.00 | 3,363.00 | 3,363.00 | 2.81% | 10,735 |
| Aug 13, 2026 | 3,320.00 | 3,320.00 | 3,237.00 | 3,271.00 | 3,271.00 | 0.65% | 247 |
| Aug 12, 2026 | 3,290.00 | 3,310.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.40% | 3,331 |
| Aug 10, 2026 | 3,268.00 | 3,286.00 | 3,220.00 | 3,263.00 | 3,263.00 | 1.87% | 2,188 |
| Aug 7, 2026 | 3,151.00 | 3,205.00 | 3,140.00 | 3,203.00 | 3,203.00 | 1.65% | 369 |
| Aug 6, 2026 | 3,150.00 | 3,151.00 | 3,111.00 | 3,151.00 | 3,151.00 | 1.65% | 501 |
| Aug 5, 2026 | 3,080.00 | 3,117.00 | 3,070.00 | 3,100.00 | 3,100.00 | 0.68% | 302 |
| Aug 4, 2026 | 3,108.00 | 3,108.00 | 3,069.00 | 3,079.00 | 3,079.00 | 0.36% | 660 |
| Aug 3, 2026 | 3,095.00 | 3,095.00 | 3,037.00 | 3,068.00 | 3,068.00 | -1.54% | 558 |
| Jul 31, 2026 | 3,099.00 | 3,136.00 | 3,091.00 | 3,116.00 | 3,116.00 | -0.95% | 588 |
| Jul 30, 2026 | 3,200.00 | 3,211.00 | 3,146.00 | 3,146.00 | 3,146.00 | -1.69% | 560 |
| Jul 29, 2026 | 3,067.00 | 3,200.00 | 3,067.00 | 3,200.00 | 3,200.00 | 3.56% | 3,544 |
| Jul 28, 2026 | 3,084.00 | 3,090.00 | 3,052.00 | 3,090.00 | 3,090.00 | 0.19% | 5,686 |
| Jul 27, 2026 | 2,960.00 | 3,084.00 | 2,960.00 | 3,084.00 | 3,084.00 | 4.19% | 2,810 |
| Jul 24, 2026 | 2,933.00 | 2,969.00 | 2,933.00 | 2,960.00 | 2,960.00 | -0.77% | 10,031 |
| Jul 23, 2026 | 3,034.00 | 3,034.00 | 2,968.00 | 2,983.00 | 2,983.00 | -0.43% | 561 |
| Jul 22, 2026 | 3,070.00 | 3,070.00 | 3,005.00 | 3,014.00 | 2,996.00 | 0.47% | 43,784 |
| Jul 21, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 2,982.08 | -1.02% | 1,701 |
| Jul 17, 2026 | 3,040.00 | 3,100.00 | 3,014.00 | 3,031.00 | 3,012.90 | -0.56% | 7,258 |
| Jul 16, 2026 | 3,033.00 | 3,060.00 | 3,033.00 | 3,048.00 | 3,029.80 | 0.56% | 253 |
| Jul 15, 2026 | 3,048.00 | 3,060.00 | 3,020.00 | 3,031.00 | 3,012.90 | -0.79% | 531 |
| Jul 14, 2026 | 3,000.00 | 3,085.00 | 3,000.00 | 3,055.00 | 3,036.76 | 0.93% | 1,846 |
| Jul 13, 2026 | 3,030.00 | 3,031.00 | 3,010.00 | 3,027.00 | 3,008.92 | -0.13% | 393 |
| Jul 10, 2026 | 3,050.00 | 3,050.00 | 3,013.00 | 3,031.00 | 3,012.90 | 0.20% | 5,382 |
| Jul 9, 2026 | 3,041.00 | 3,041.00 | 3,020.00 | 3,025.00 | 3,006.93 | -0.53% | 82 |