Global X E-Commerce Japan ETF (TYO:2627)
Japan · Delayed Price · Currency is JPY 1,347.00
-5.00 (-0.37%)
At close: Mar 16, 2026
TYO:2627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,350.00 | 1,360.00 | 1,349.00 | 1,352.00 | 1,352.00 | 0.22% | 94 |
| Mar 12, 2026 | 1,348.00 | 1,361.00 | 1,348.00 | 1,349.00 | 1,349.00 | -1.89% | 1,252 |
| Mar 11, 2026 | 1,380.00 | 1,385.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.29% | 174 |
| Mar 10, 2026 | 1,353.00 | 1,384.00 | 1,353.00 | 1,379.00 | 1,379.00 | 2.00% | 47 |
| Mar 9, 2026 | 1,368.00 | 1,368.00 | 1,343.00 | 1,352.00 | 1,352.00 | -1.10% | 16 |
| Mar 6, 2026 | 1,351.00 | 1,367.00 | 1,333.00 | 1,367.00 | 1,367.00 | 2.94% | 48 |
| Mar 5, 2026 | 1,332.00 | 1,346.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.07% | 232 |
| Mar 4, 2026 | 1,310.00 | 1,329.00 | 1,306.00 | 1,314.00 | 1,314.00 | -1.05% | 1,125 |
| Mar 3, 2026 | 1,363.00 | 1,363.00 | 1,328.00 | 1,328.00 | 1,328.00 | -2.64% | 4,286 |
| Mar 2, 2026 | 1,390.00 | 1,390.00 | 1,364.00 | 1,364.00 | 1,364.00 | -2.01% | 498 |
| Feb 27, 2026 | 1,391.00 | 1,400.00 | 1,383.00 | 1,392.00 | 1,392.00 | 1.90% | 90 |
| Feb 26, 2026 | 1,337.00 | 1,366.00 | 1,337.00 | 1,366.00 | 1,366.00 | 2.94% | 574 |
| Feb 25, 2026 | 1,308.00 | 1,327.00 | 1,308.00 | 1,327.00 | 1,327.00 | 0.61% | 472 |
| Feb 24, 2026 | 1,350.00 | 1,350.00 | 1,315.00 | 1,319.00 | 1,319.00 | -1.93% | 907 |
| Feb 20, 2026 | 1,350.00 | 1,350.00 | 1,334.00 | 1,345.00 | 1,345.00 | -0.52% | 412 |
| Feb 19, 2026 | 1,356.00 | 1,356.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.97% | 137 |
| Feb 18, 2026 | 1,345.00 | 1,345.00 | 1,335.00 | 1,339.00 | 1,339.00 | -0.45% | 675 |
| Feb 17, 2026 | 1,362.00 | 1,362.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.54% | 420 |
| Feb 16, 2026 | 1,415.00 | 1,415.00 | 1,361.00 | 1,366.00 | 1,366.00 | -3.67% | 1,370 |
| Feb 13, 2026 | 1,432.00 | 1,432.00 | 1,354.00 | 1,418.00 | 1,418.00 | -0.91% | 654 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.31% | 12 |
| Feb 10, 2026 | 1,430.00 | 1,455.00 | 1,422.00 | 1,450.00 | 1,450.00 | 2.69% | 2,212 |
| Feb 9, 2026 | 1,425.00 | 1,433.00 | 1,410.00 | 1,412.00 | 1,412.00 | 1.80% | 49 |
| Feb 6, 2026 | 1,409.00 | 1,409.00 | 1,382.00 | 1,387.00 | 1,387.00 | -1.56% | 743 |
| Feb 5, 2026 | 1,366.00 | 1,417.00 | 1,366.00 | 1,409.00 | 1,409.00 | 0.93% | 2,137 |
| Feb 4, 2026 | 1,444.00 | 1,444.00 | 1,395.00 | 1,396.00 | 1,396.00 | -3.66% | 3,625 |
| Feb 3, 2026 | 1,469.00 | 1,469.00 | 1,435.00 | 1,449.00 | 1,449.00 | 0.69% | 377 |
| Feb 2, 2026 | 1,482.00 | 1,482.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.90% | 15 |
| Jan 30, 2026 | 1,444.00 | 1,454.00 | 1,444.00 | 1,452.00 | 1,452.00 | 0.55% | 14 |
| Jan 29, 2026 | 1,468.00 | 1,468.00 | 1,435.00 | 1,444.00 | 1,444.00 | -1.57% | 439 |
| Jan 28, 2026 | 1,476.00 | 1,476.00 | 1,460.00 | 1,467.00 | 1,467.00 | -0.68% | 2,631 |
| Jan 27, 2026 | 1,482.00 | 1,482.00 | 1,474.00 | 1,477.00 | 1,477.00 | -0.40% | 34 |
| Jan 26, 2026 | 1,497.00 | 1,497.00 | 1,482.00 | 1,483.00 | 1,483.00 | -0.40% | 589 |
| Jan 23, 2026 | 1,483.00 | 1,497.00 | 1,483.00 | 1,489.00 | 1,489.00 | 0.81% | 104 |
| Jan 22, 2026 | 1,480.00 | 1,485.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.87% | 705 |
| Jan 21, 2026 | 1,549.00 | 1,549.00 | 1,485.00 | 1,490.00 | 1,479.00 | -1.97% | 1,765 |
| Jan 20, 2026 | 1,521.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,508.78 | -0.65% | 474 |
| Jan 19, 2026 | 1,526.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,518.70 | 0.26% | 415 |
| Jan 16, 2026 | 1,543.00 | 1,543.00 | 1,523.00 | 1,526.00 | 1,514.73 | -1.17% | 4,176 |
| Jan 15, 2026 | 1,528.00 | 1,546.00 | 1,528.00 | 1,544.00 | 1,532.60 | 1.05% | 1,592 |
| Jan 14, 2026 | 1,585.00 | 1,585.00 | 1,528.00 | 1,528.00 | 1,516.72 | -1.10% | 3,303 |
| Jan 13, 2026 | 1,555.00 | 1,562.00 | 1,545.00 | 1,545.00 | 1,533.59 | -0.13% | 448 |
| Jan 9, 2026 | 1,533.00 | 1,553.00 | 1,533.00 | 1,547.00 | 1,535.58 | 0.98% | 2,716 |
| Jan 8, 2026 | 1,534.00 | 1,534.00 | 1,530.00 | 1,532.00 | 1,520.69 | 0.07% | 330 |
| Jan 7, 2026 | 1,533.00 | 1,534.00 | 1,528.00 | 1,531.00 | 1,519.70 | -0.13% | 7 |
| Jan 6, 2026 | 1,521.00 | 1,535.00 | 1,521.00 | 1,533.00 | 1,521.68 | 0.72% | 527 |
| Jan 5, 2026 | 1,533.00 | 1,539.00 | 1,522.00 | 1,522.00 | 1,510.76 | -1.04% | 190 |
| Dec 30, 2025 | 1,509.00 | 1,550.00 | 1,509.00 | 1,538.00 | 1,526.65 | -0.71% | 108 |
| Dec 29, 2025 | 1,549.00 | 1,555.00 | 1,549.00 | 1,549.00 | 1,537.56 | -0.06% | 332 |
| Dec 26, 2025 | 1,544.00 | 1,554.00 | 1,544.00 | 1,550.00 | 1,538.56 | 0.39% | 716 |