Global X Japan Mid & Small Cap Leaders ETF (TYO:2641)
Japan · Delayed Price · Currency is JPY 4,393.00
+22.00 (0.50%)
At close: May 21, 2026
TYO:2641 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,441.00 | 4,441.00 | 4,376.00 | 4,390.00 | 4,390.00 | 0.43% | 2,020 |
| May 20, 2026 | 4,392.00 | 4,430.00 | 4,340.00 | 4,371.00 | 4,371.00 | -1.02% | 5,429 |
| May 19, 2026 | 4,391.00 | 4,452.00 | 4,391.00 | 4,416.00 | 4,416.00 | 1.52% | 1,459 |
| May 18, 2026 | 4,454.00 | 4,454.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.23% | 2,427 |
| May 15, 2026 | 4,411.00 | 4,480.00 | 4,340.00 | 4,340.00 | 4,340.00 | -2.45% | 2,680 |
| May 14, 2026 | 4,469.00 | 4,469.00 | 4,380.00 | 4,449.00 | 4,449.00 | -0.02% | 1,858 |
| May 13, 2026 | 4,370.00 | 4,455.00 | 4,370.00 | 4,450.00 | 4,450.00 | 1.60% | 7,124 |
| May 12, 2026 | 4,275.00 | 4,380.00 | 4,275.00 | 4,380.00 | 4,380.00 | 2.46% | 3,605 |
| May 11, 2026 | 4,273.00 | 4,328.00 | 4,256.00 | 4,275.00 | 4,275.00 | 0.47% | 11,035 |
| May 8, 2026 | 4,278.00 | 4,308.00 | 4,255.00 | 4,255.00 | 4,255.00 | -0.09% | 11,196 |
| May 7, 2026 | 4,274.00 | 4,320.00 | 4,242.00 | 4,259.00 | 4,259.00 | 0.26% | 4,313 |
| May 1, 2026 | 4,207.00 | 4,281.00 | 4,164.00 | 4,248.00 | 4,248.00 | 1.19% | 4,813 |
| Apr 30, 2026 | 4,213.00 | 4,218.00 | 4,155.00 | 4,198.00 | 4,198.00 | -1.27% | 19,126 |
| Apr 28, 2026 | 4,241.00 | 4,290.00 | 4,226.00 | 4,252.00 | 4,252.00 | 0.76% | 2,868 |
| Apr 27, 2026 | 4,213.00 | 4,257.00 | 4,170.00 | 4,220.00 | 4,220.00 | -0.28% | 7,388 |
| Apr 24, 2026 | 4,241.00 | 4,250.00 | 4,213.00 | 4,232.00 | 4,232.00 | -0.21% | 3,153 |
| Apr 23, 2026 | 4,259.00 | 4,269.00 | 4,197.00 | 4,241.00 | 4,241.00 | -0.61% | 14,286 |
| Apr 22, 2026 | 4,295.00 | 4,295.00 | 4,244.00 | 4,267.00 | 4,267.00 | -1.25% | 4,505 |
| Apr 21, 2026 | 4,382.00 | 4,382.00 | 4,300.00 | 4,321.00 | 4,321.00 | -1.14% | 4,939 |
| Apr 20, 2026 | 4,398.00 | 4,398.00 | 4,330.00 | 4,371.00 | 4,371.00 | -1.78% | 7,064 |
| Apr 17, 2026 | 4,382.00 | 4,450.00 | 4,331.00 | 4,450.00 | 4,450.00 | 1.48% | 6,849 |
| Apr 16, 2026 | 4,351.00 | 4,398.00 | 4,343.00 | 4,385.00 | 4,385.00 | 1.48% | 8,106 |
| Apr 15, 2026 | 4,358.00 | 4,358.00 | 4,305.00 | 4,321.00 | 4,321.00 | 0.35% | 1,300 |
| Apr 14, 2026 | 4,332.00 | 4,351.00 | 4,304.00 | 4,306.00 | 4,306.00 | -0.09% | 4,633 |
| Apr 13, 2026 | 4,316.00 | 4,346.00 | 4,300.00 | 4,310.00 | 4,310.00 | -0.76% | 2,446 |
| Apr 10, 2026 | 4,417.00 | 4,417.00 | 4,326.00 | 4,343.00 | 4,343.00 | -0.11% | 3,984 |
| Apr 9, 2026 | 4,370.00 | 4,385.00 | 4,345.00 | 4,348.00 | 4,348.00 | -1.29% | 727 |
| Apr 8, 2026 | 4,365.00 | 4,483.00 | 4,318.00 | 4,405.00 | 4,405.00 | 2.56% | 7,174 |
| Apr 7, 2026 | 4,306.00 | 4,323.00 | 4,272.00 | 4,295.00 | 4,295.00 | 0.44% | 1,401 |
| Apr 6, 2026 | 4,311.00 | 4,311.00 | 4,272.00 | 4,276.00 | 4,276.00 | -0.67% | 559 |
| Apr 3, 2026 | 4,319.00 | 4,328.00 | 4,283.00 | 4,305.00 | 4,305.00 | 1.77% | 3,468 |
| Apr 2, 2026 | 4,349.00 | 4,375.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.66% | 24,550 |
| Apr 1, 2026 | 4,190.00 | 4,309.00 | 4,190.00 | 4,258.00 | 4,258.00 | 3.83% | 14,021 |
| Mar 31, 2026 | 4,180.00 | 4,186.00 | 4,099.00 | 4,101.00 | 4,101.00 | -2.15% | 17,368 |
| Mar 30, 2026 | 4,150.00 | 4,191.00 | 4,094.00 | 4,191.00 | 4,191.00 | -1.55% | 207,365 |
| Mar 27, 2026 | 4,240.00 | 4,274.00 | 4,189.00 | 4,257.00 | 4,257.00 | 0.73% | 30,153 |
| Mar 26, 2026 | 4,242.00 | 4,256.00 | 4,194.00 | 4,226.00 | 4,226.00 | 0.62% | 2,315 |
| Mar 25, 2026 | 4,244.00 | 4,244.00 | 4,193.00 | 4,200.00 | 4,200.00 | 1.45% | 36,491 |
| Mar 24, 2026 | 4,209.00 | 4,210.00 | 4,109.00 | 4,140.00 | 4,140.00 | -0.34% | 4,225 |
| Mar 23, 2026 | 4,177.00 | 4,177.00 | 4,038.00 | 4,154.00 | 4,154.00 | -2.19% | 45,956 |
| Mar 19, 2026 | 4,287.00 | 4,295.00 | 4,240.00 | 4,247.00 | 4,247.00 | -2.68% | 3,077 |
| Mar 18, 2026 | 4,314.00 | 4,367.00 | 4,279.00 | 4,364.00 | 4,364.00 | 2.73% | 3,728 |
| Mar 17, 2026 | 4,266.00 | 4,286.00 | 4,241.00 | 4,248.00 | 4,248.00 | 0.88% | 14,344 |
| Mar 16, 2026 | 4,233.00 | 4,233.00 | 4,167.00 | 4,211.00 | 4,211.00 | -0.07% | 3,765 |
| Mar 13, 2026 | 4,151.00 | 4,239.00 | 4,135.00 | 4,214.00 | 4,214.00 | 1.13% | 2,013 |
| Mar 12, 2026 | 4,211.00 | 4,222.00 | 4,167.00 | 4,167.00 | 4,167.00 | -1.88% | 8,970 |
| Mar 11, 2026 | 4,282.00 | 4,295.00 | 4,246.00 | 4,247.00 | 4,247.00 | 1.22% | 7,459 |
| Mar 10, 2026 | 4,201.00 | 4,236.00 | 4,170.00 | 4,196.00 | 4,196.00 | 2.14% | 18,411 |
| Mar 9, 2026 | 4,110.00 | 4,111.00 | 3,997.00 | 4,108.00 | 4,108.00 | -1.72% | 19,054 |
| Mar 6, 2026 | 4,201.00 | 4,247.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.04% | 7,219 |