Global X Japan Bio & Med Tech ETF (TYO:2639)
Japan · Delayed Price · Currency is JPY 1,723.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,725.00 | 1,725.00 | 1,713.00 | 1,723.00 | 1,723.00 | - | 312 |
| Sep 17, 2026 | 1,690.00 | 1,723.00 | 1,690.00 | 1,723.00 | 1,723.00 | 2.07% | 287 |
| Sep 16, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,688.00 | 1,688.00 | -0.71% | 290 |
| Sep 15, 2026 | 1,697.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.83% | 1,145 |
| Sep 14, 2026 | 1,710.00 | 1,711.00 | 1,665.00 | 1,686.00 | 1,686.00 | -2.54% | 288 |
| Sep 11, 2026 | 1,695.00 | 1,740.00 | 1,642.00 | 1,730.00 | 1,730.00 | 4.53% | 674 |
| Sep 10, 2026 | 1,665.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.60% | 1,259 |
| Sep 9, 2026 | 1,657.00 | 1,676.00 | 1,657.00 | 1,665.00 | 1,665.00 | -1.13% | 889 |
| Sep 8, 2026 | 1,694.00 | 1,694.00 | 1,679.00 | 1,684.00 | 1,684.00 | -1.06% | 2,903 |
| Sep 7, 2026 | 1,716.00 | 1,725.00 | 1,700.00 | 1,702.00 | 1,702.00 | -1.33% | 2,718 |
| Sep 4, 2026 | 1,771.00 | 1,771.00 | 1,716.00 | 1,725.00 | 1,725.00 | -0.35% | 1,311 |
| Sep 3, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,731.00 | 1,731.00 | -0.46% | 4,138 |
| Sep 2, 2026 | 1,808.00 | 1,808.00 | 1,739.00 | 1,739.00 | 1,739.00 | -2.19% | 2,669 |
| Sep 1, 2026 | 1,780.00 | 1,780.00 | 1,774.00 | 1,778.00 | 1,778.00 | 0.97% | 956 |
| Aug 31, 2026 | 1,739.00 | 1,771.00 | 1,712.00 | 1,761.00 | 1,761.00 | -1.01% | 988 |
| Aug 28, 2026 | 1,789.00 | 1,789.00 | 1,767.00 | 1,779.00 | 1,779.00 | 0.57% | 826 |
| Aug 27, 2026 | 1,770.00 | 1,778.00 | 1,767.00 | 1,769.00 | 1,769.00 | -0.17% | 1,302 |
| Aug 26, 2026 | 1,813.00 | 1,813.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.39% | 2,391 |
| Aug 25, 2026 | 1,899.00 | 1,899.00 | 1,764.00 | 1,779.00 | 1,779.00 | -4.30% | 3,991 |
| Aug 24, 2026 | 1,760.00 | 1,859.00 | 1,760.00 | 1,859.00 | 1,859.00 | 5.21% | 902 |
| Aug 21, 2026 | 1,819.00 | 1,819.00 | 1,762.00 | 1,767.00 | 1,767.00 | -1.83% | 4,199 |
| Aug 20, 2026 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 2.39% | 3,455 |
| Aug 19, 2026 | 1,765.00 | 1,765.00 | 1,700.00 | 1,758.00 | 1,758.00 | 0.51% | 58 |
| Aug 18, 2026 | 1,751.00 | 1,755.00 | 1,742.00 | 1,749.00 | 1,749.00 | 0.52% | 1,209 |
| Aug 17, 2026 | 1,765.00 | 1,765.00 | 1,737.00 | 1,740.00 | 1,740.00 | -1.42% | 605 |
| Aug 14, 2026 | 1,757.00 | 1,765.00 | 1,751.00 | 1,765.00 | 1,765.00 | 0.40% | 21,923 |
| Aug 13, 2026 | 1,737.00 | 1,759.00 | 1,737.00 | 1,758.00 | 1,758.00 | -0.06% | 2,972 |
| Aug 12, 2026 | 1,744.00 | 1,759.00 | 1,744.00 | 1,759.00 | 1,759.00 | 0.86% | 1,897 |
| Aug 10, 2026 | 1,722.00 | 1,746.00 | 1,709.00 | 1,744.00 | 1,744.00 | 4.24% | 2,020 |
| Aug 7, 2026 | 1,648.00 | 1,711.00 | 1,648.00 | 1,673.00 | 1,673.00 | -0.77% | 308 |
| Aug 6, 2026 | 1,628.00 | 1,686.00 | 1,628.00 | 1,686.00 | 1,686.00 | 1.93% | 874 |
| Aug 5, 2026 | 1,710.00 | 1,730.00 | 1,648.00 | 1,654.00 | 1,654.00 | 0.12% | 453 |
| Aug 4, 2026 | 1,657.00 | 1,657.00 | 1,651.00 | 1,652.00 | 1,652.00 | -0.30% | 24 |
| Aug 3, 2026 | 1,658.00 | 1,666.00 | 1,625.00 | 1,657.00 | 1,657.00 | -1.07% | 869 |
| Jul 31, 2026 | 1,678.00 | 1,680.00 | 1,668.00 | 1,675.00 | 1,675.00 | -2.50% | 1,164 |
| Jul 30, 2026 | 1,731.00 | 1,734.00 | 1,708.00 | 1,718.00 | 1,718.00 | -0.64% | 753 |
| Jul 29, 2026 | 1,734.00 | 1,735.00 | 1,701.00 | 1,729.00 | 1,729.00 | 2.07% | 519 |
| Jul 28, 2026 | 1,700.00 | 1,700.00 | 1,685.00 | 1,694.00 | 1,694.00 | -0.18% | 1,008 |
| Jul 27, 2026 | 1,696.00 | 1,725.00 | 1,656.00 | 1,697.00 | 1,697.00 | 2.48% | 1,135 |
| Jul 24, 2026 | 1,600.00 | 1,656.00 | 1,600.00 | 1,656.00 | 1,656.00 | 1.16% | 1,164 |
| Jul 23, 2026 | 1,699.00 | 1,699.00 | 1,637.00 | 1,637.00 | 1,637.00 | -1.33% | 369 |
| Jul 22, 2026 | 1,675.00 | 1,675.00 | 1,650.00 | 1,659.00 | 1,659.00 | 0.55% | 956 |
| Jul 21, 2026 | 1,742.00 | 1,742.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.79% | 1,031 |
| Jul 17, 2026 | 1,667.00 | 1,680.00 | 1,663.00 | 1,680.00 | 1,680.00 | 0.78% | 1,393 |
| Jul 16, 2026 | 1,690.00 | 1,690.00 | 1,664.00 | 1,667.00 | 1,667.00 | 1.03% | 702 |
| Jul 15, 2026 | 1,676.00 | 1,676.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.49% | 1,361 |
| Jul 14, 2026 | 1,653.00 | 1,680.00 | 1,652.00 | 1,675.00 | 1,675.00 | 1.39% | 1,893 |
| Jul 13, 2026 | 1,659.00 | 1,659.00 | 1,642.00 | 1,652.00 | 1,652.00 | 0.06% | 477 |
| Jul 10, 2026 | 1,685.00 | 1,685.00 | 1,645.00 | 1,651.00 | 1,651.00 | 0.36% | 1,059 |
| Jul 9, 2026 | 1,700.00 | 1,700.00 | 1,644.00 | 1,645.00 | 1,645.00 | -3.24% | 2,247 |