Global X Japan Games & Animation ETF (TYO:2640)
Japan · Delayed Price · Currency is JPY 4,288.00
-40.00 (-0.92%)
At close: Sep 18, 2026
TYO:2640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,330.00 | 4,330.00 | 4,167.00 | 4,288.00 | 4,288.00 | -0.92% | 18,462 |
| Sep 17, 2026 | 4,249.00 | 4,336.00 | 4,249.00 | 4,328.00 | 4,328.00 | 2.32% | 10,766 |
| Sep 16, 2026 | 4,269.00 | 4,296.00 | 4,227.00 | 4,230.00 | 4,230.00 | -1.26% | 15,425 |
| Sep 15, 2026 | 4,360.00 | 4,366.00 | 4,266.00 | 4,284.00 | 4,284.00 | -0.83% | 8,302 |
| Sep 14, 2026 | 4,200.00 | 4,320.00 | 4,200.00 | 4,320.00 | 4,320.00 | 3.75% | 26,374 |
| Sep 11, 2026 | 4,060.00 | 4,178.00 | 3,981.00 | 4,164.00 | 4,164.00 | 1.91% | 18,212 |
| Sep 10, 2026 | 4,103.00 | 4,139.00 | 4,084.00 | 4,086.00 | 4,086.00 | -1.78% | 17,299 |
| Sep 9, 2026 | 4,220.00 | 4,220.00 | 4,143.00 | 4,160.00 | 4,160.00 | -1.05% | 12,523 |
| Sep 8, 2026 | 4,170.00 | 4,238.00 | 4,170.00 | 4,204.00 | 4,204.00 | -0.02% | 49,266 |
| Sep 7, 2026 | 4,291.00 | 4,291.00 | 4,200.00 | 4,205.00 | 4,205.00 | -1.98% | 19,720 |
| Sep 4, 2026 | 4,284.00 | 4,319.00 | 4,281.00 | 4,290.00 | 4,290.00 | 0.14% | 9,327 |
| Sep 3, 2026 | 4,284.00 | 4,327.00 | 4,275.00 | 4,284.00 | 4,284.00 | -0.28% | 11,310 |
| Sep 2, 2026 | 4,380.00 | 4,380.00 | 4,296.00 | 4,296.00 | 4,296.00 | -2.81% | 23,804 |
| Sep 1, 2026 | 4,390.00 | 4,448.00 | 4,367.00 | 4,420.00 | 4,420.00 | 1.14% | 58,002 |
| Aug 31, 2026 | 4,350.00 | 4,374.00 | 4,320.00 | 4,370.00 | 4,370.00 | 0.48% | 10,118 |
| Aug 28, 2026 | 4,245.00 | 4,351.00 | 4,245.00 | 4,349.00 | 4,349.00 | 2.02% | 15,431 |
| Aug 27, 2026 | 4,257.00 | 4,330.00 | 4,131.00 | 4,263.00 | 4,263.00 | -1.48% | 19,371 |
| Aug 26, 2026 | 4,257.00 | 4,350.00 | 4,257.00 | 4,327.00 | 4,327.00 | 0.63% | 14,857 |
| Aug 25, 2026 | 4,231.00 | 4,315.00 | 4,231.00 | 4,300.00 | 4,300.00 | 0.89% | 14,861 |
| Aug 24, 2026 | 4,177.00 | 4,277.00 | 4,177.00 | 4,262.00 | 4,262.00 | 3.47% | 43,448 |
| Aug 21, 2026 | 4,204.00 | 4,250.00 | 4,119.00 | 4,119.00 | 4,119.00 | -2.67% | 8,737 |
| Aug 20, 2026 | 4,185.00 | 4,308.00 | 4,171.00 | 4,232.00 | 4,232.00 | 2.69% | 25,064 |
| Aug 19, 2026 | 4,101.00 | 4,184.00 | 4,094.00 | 4,121.00 | 4,121.00 | -0.91% | 19,579 |
| Aug 18, 2026 | 4,170.00 | 4,184.00 | 4,076.00 | 4,159.00 | 4,159.00 | -0.02% | 61,517 |
| Aug 17, 2026 | 4,301.00 | 4,301.00 | 4,152.00 | 4,160.00 | 4,160.00 | -3.26% | 33,644 |
| Aug 14, 2026 | 4,094.00 | 4,300.00 | 4,064.00 | 4,300.00 | 4,300.00 | 6.89% | 45,483 |
| Aug 13, 2026 | 4,125.00 | 4,126.00 | 3,983.00 | 4,023.00 | 4,023.00 | -2.57% | 28,070 |
| Aug 12, 2026 | 4,100.00 | 4,178.00 | 4,080.00 | 4,129.00 | 4,129.00 | 0.95% | 45,322 |
| Aug 10, 2026 | 4,020.00 | 4,095.00 | 3,984.00 | 4,090.00 | 4,090.00 | 1.74% | 42,625 |
| Aug 7, 2026 | 3,929.00 | 4,040.00 | 3,900.00 | 4,020.00 | 4,020.00 | 4.04% | 38,822 |
| Aug 6, 2026 | 3,744.00 | 3,938.00 | 3,744.00 | 3,864.00 | 3,864.00 | 2.82% | 45,657 |
| Aug 5, 2026 | 3,796.00 | 3,865.00 | 3,745.00 | 3,758.00 | 3,758.00 | -1.11% | 16,969 |
| Aug 4, 2026 | 3,833.00 | 3,848.00 | 3,777.00 | 3,800.00 | 3,800.00 | -1.12% | 69,343 |
| Aug 3, 2026 | 3,925.00 | 3,925.00 | 3,778.00 | 3,843.00 | 3,843.00 | -2.44% | 24,512 |
| Jul 31, 2026 | 3,844.00 | 3,948.00 | 3,844.00 | 3,939.00 | 3,939.00 | -3.27% | 28,825 |
| Jul 30, 2026 | 4,093.00 | 4,129.00 | 4,005.00 | 4,072.00 | 4,072.00 | -1.83% | 73,870 |
| Jul 29, 2026 | 3,900.00 | 4,148.00 | 3,876.00 | 4,148.00 | 4,148.00 | 7.74% | 168,650 |
| Jul 28, 2026 | 3,822.00 | 3,850.00 | 3,742.00 | 3,850.00 | 3,850.00 | 1.58% | 67,618 |
| Jul 27, 2026 | 3,612.00 | 3,790.00 | 3,590.00 | 3,790.00 | 3,790.00 | 5.87% | 36,512 |
| Jul 24, 2026 | 3,544.00 | 3,580.00 | 3,505.00 | 3,580.00 | 3,580.00 | 0.99% | 16,261 |
| Jul 23, 2026 | 3,550.00 | 3,550.00 | 3,520.00 | 3,545.00 | 3,545.00 | -0.70% | 7,460 |
| Jul 22, 2026 | 3,589.00 | 3,589.00 | 3,546.00 | 3,570.00 | 3,570.00 | -0.94% | 11,074 |
| Jul 21, 2026 | 3,702.00 | 3,703.00 | 3,594.00 | 3,604.00 | 3,604.00 | -2.33% | 23,065 |
| Jul 17, 2026 | 3,598.00 | 3,690.00 | 3,580.00 | 3,690.00 | 3,690.00 | 2.56% | 23,425 |
| Jul 16, 2026 | 3,575.00 | 3,670.00 | 3,548.00 | 3,598.00 | 3,598.00 | 1.35% | 14,044 |
| Jul 15, 2026 | 3,638.00 | 3,638.00 | 3,539.00 | 3,550.00 | 3,550.00 | -0.56% | 13,092 |
| Jul 14, 2026 | 3,629.00 | 3,629.00 | 3,570.00 | 3,570.00 | 3,570.00 | -0.42% | 17,918 |
| Jul 13, 2026 | 3,628.00 | 3,628.00 | 3,546.00 | 3,585.00 | 3,585.00 | 0.42% | 10,930 |
| Jul 10, 2026 | 3,649.00 | 3,649.00 | 3,570.00 | 3,570.00 | 3,570.00 | -0.58% | 9,360 |
| Jul 9, 2026 | 3,594.00 | 3,602.00 | 3,565.00 | 3,591.00 | 3,591.00 | -0.36% | 12,686 |