Global X MSCI Governance-Quality Japan ETF (TYO:2636)
Japan · Delayed Price · Currency is JPY 4,811.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2636 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,862.00 | 4,862.00 | 4,806.00 | 4,811.00 | 4,811.00 | -0.39% | 108 |
| Sep 17, 2026 | 4,860.00 | 4,869.00 | 4,839.00 | 4,862.00 | 4,830.00 | 0.04% | 19 |
| Sep 16, 2026 | 4,810.00 | 4,860.00 | 4,798.00 | 4,860.00 | 4,828.01 | 1.46% | 1,031 |
| Sep 15, 2026 | 4,815.00 | 4,815.00 | 4,765.00 | 4,790.00 | 4,758.47 | -0.04% | 72 |
| Sep 14, 2026 | 4,675.00 | 4,792.00 | 4,675.00 | 4,792.00 | 4,760.46 | 1.01% | 242 |
| Sep 11, 2026 | 4,730.00 | 4,751.00 | 4,700.00 | 4,744.00 | 4,712.78 | -1.17% | 9 |
| Sep 10, 2026 | 4,772.00 | 4,800.00 | 4,755.00 | 4,800.00 | 4,768.41 | 0.04% | 6 |
| Sep 9, 2026 | 4,771.00 | 4,850.00 | 4,771.00 | 4,798.00 | 4,766.42 | -0.89% | 16 |
| Sep 8, 2026 | 4,880.00 | 4,896.00 | 4,841.00 | 4,841.00 | 4,809.14 | -1.43% | 23 |
| Sep 7, 2026 | 4,942.00 | 4,942.00 | 4,911.00 | 4,911.00 | 4,878.68 | 0.20% | 110 |
| Sep 4, 2026 | 4,886.00 | 4,901.00 | 4,886.00 | 4,901.00 | 4,868.74 | 0.53% | 3 |
| Sep 3, 2026 | 4,928.00 | 4,928.00 | 4,875.00 | 4,875.00 | 4,842.91 | -0.39% | 21 |
| Sep 2, 2026 | 5,144.00 | 5,144.00 | 4,894.00 | 4,894.00 | 4,861.79 | -2.97% | 936 |
| Sep 1, 2026 | 5,060.00 | 5,060.00 | 5,008.00 | 5,044.00 | 5,010.80 | 1.08% | 219 |
| Aug 31, 2026 | 5,015.00 | 5,015.00 | 4,965.00 | 4,990.00 | 4,957.16 | -0.87% | 298 |
| Aug 28, 2026 | 5,006.00 | 5,045.00 | 5,006.00 | 5,034.00 | 5,000.87 | 1.08% | 102 |
| Aug 27, 2026 | 5,014.00 | 5,014.00 | 4,980.00 | 4,980.00 | 4,947.22 | -0.24% | 113 |
| Aug 26, 2026 | 4,952.00 | 5,035.00 | 4,952.00 | 4,992.00 | 4,959.14 | 0.54% | 80 |
| Aug 25, 2026 | 4,935.00 | 4,965.00 | 4,925.00 | 4,965.00 | 4,932.32 | 0.32% | 216 |
| Aug 24, 2026 | 4,990.00 | 4,990.00 | 4,946.00 | 4,949.00 | 4,916.43 | 0.59% | 47 |
| Aug 21, 2026 | 5,006.00 | 5,006.00 | 4,882.00 | 4,920.00 | 4,887.62 | -0.32% | 614 |
| Aug 20, 2026 | 4,878.00 | 4,936.00 | 4,878.00 | 4,936.00 | 4,903.51 | 1.15% | 2 |
| Aug 19, 2026 | 5,020.00 | 5,020.00 | 4,880.00 | 4,880.00 | 4,847.88 | -2.79% | 60 |
| Aug 18, 2026 | 5,140.00 | 5,140.00 | 5,020.00 | 5,020.00 | 4,986.96 | -1.95% | 43 |
| Aug 17, 2026 | 5,240.00 | 5,240.00 | 5,110.00 | 5,120.00 | 5,086.30 | -0.39% | 39 |
| Aug 14, 2026 | 5,214.00 | 5,214.00 | 5,140.00 | 5,140.00 | 5,106.17 | 0.51% | 43 |
| Aug 13, 2026 | 5,174.00 | 5,174.00 | 5,096.00 | 5,114.00 | 5,080.34 | 0.79% | 29 |
| Aug 12, 2026 | 5,060.00 | 5,074.00 | 5,039.00 | 5,074.00 | 5,040.60 | 0.87% | 115 |
| Aug 10, 2026 | 5,000.00 | 5,030.00 | 4,996.00 | 5,030.00 | 4,996.89 | 2.03% | 45 |
| Aug 7, 2026 | 4,933.00 | 4,933.00 | 4,917.00 | 4,930.00 | 4,897.55 | 1.07% | 110 |
| Aug 6, 2026 | 4,963.00 | 4,963.00 | 4,875.00 | 4,878.00 | 4,845.89 | -0.31% | 7 |
| Aug 5, 2026 | 4,906.00 | 4,906.00 | 4,882.00 | 4,893.00 | 4,860.80 | 2.66% | 34 |
| Aug 4, 2026 | 4,807.00 | 4,807.00 | 4,766.00 | 4,766.00 | 4,734.63 | 0.61% | 7 |
| Aug 3, 2026 | 4,795.00 | 4,795.00 | 4,721.00 | 4,737.00 | 4,705.82 | -1.44% | 252 |
| Jul 31, 2026 | 4,801.00 | 4,806.00 | 4,801.00 | 4,806.00 | 4,774.37 | 1.59% | 33 |
| Jul 29, 2026 | 4,727.00 | 4,731.00 | 4,695.00 | 4,731.00 | 4,699.86 | 0.08% | 7 |
| Jul 28, 2026 | 4,831.00 | 4,831.00 | 4,705.00 | 4,727.00 | 4,695.89 | -2.15% | 17 |
| Jul 27, 2026 | 4,849.00 | 4,849.00 | 4,831.00 | 4,831.00 | 4,799.20 | 0.88% | 21 |
| Jul 24, 2026 | 4,866.00 | 4,866.00 | 4,782.00 | 4,789.00 | 4,757.48 | -1.66% | 13 |
| Jul 23, 2026 | 4,965.00 | 4,965.00 | 4,870.00 | 4,870.00 | 4,837.95 | -0.51% | 21 |
| Jul 22, 2026 | 4,834.00 | 4,910.00 | 4,834.00 | 4,895.00 | 4,862.78 | 1.14% | 1,318 |
| Jul 21, 2026 | 4,766.00 | 4,840.00 | 4,765.00 | 4,840.00 | 4,808.14 | 3.07% | 20 |
| Jul 17, 2026 | 4,810.00 | 4,816.00 | 4,696.00 | 4,696.00 | 4,665.09 | -3.67% | 668 |
| Jul 16, 2026 | 4,898.00 | 4,898.00 | 4,870.00 | 4,875.00 | 4,842.91 | -0.81% | 6 |
| Jul 15, 2026 | 4,924.00 | 4,924.00 | 4,915.00 | 4,915.00 | 4,882.65 | 0.82% | 8 |
| Jul 14, 2026 | 4,854.00 | 4,875.00 | 4,848.00 | 4,875.00 | 4,842.91 | 0.47% | 52 |
| Jul 13, 2026 | 4,916.00 | 4,932.00 | 4,830.00 | 4,852.00 | 4,820.07 | -1.42% | 34 |
| Jul 10, 2026 | 5,000.00 | 5,000.00 | 4,919.00 | 4,922.00 | 4,889.61 | 0.45% | 115 |
| Jul 9, 2026 | 4,873.00 | 4,900.00 | 4,872.00 | 4,900.00 | 4,867.75 | 0.55% | 11 |
| Jul 8, 2026 | 4,945.00 | 4,945.00 | 4,873.00 | 4,873.00 | 4,840.93 | -1.46% | 21 |