Global X Japan Semiconductor ETF (TYO:2644)
Japan · Delayed Price · Currency is JPY 1,834.00
+17.00 (0.94%)
At close: Sep 5, 2025
TYO:2644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,843.00 | 1,858.00 | 1,827.00 | 1,834.00 | - | 0.94% | 366,401 |
| Sep 4, 2025 | 1,805.00 | 1,817.00 | 1,799.00 | 1,817.00 | - | 0.89% | 112,432 |
| Sep 3, 2025 | 1,798.00 | 1,820.00 | 1,795.00 | 1,801.00 | - | -1.10% | 272,698 |
| Sep 2, 2025 | 1,832.00 | 1,837.00 | 1,809.00 | 1,821.00 | - | -0.33% | 236,346 |
| Sep 1, 2025 | 1,842.00 | 1,846.00 | 1,801.00 | 1,827.00 | - | -3.59% | 926,037 |
| Aug 29, 2025 | 1,902.00 | 1,907.00 | 1,882.00 | 1,895.00 | - | -0.16% | 357,612 |
| Aug 28, 2025 | 1,858.00 | 1,898.00 | 1,850.00 | 1,898.00 | - | 1.55% | 459,073 |
| Aug 27, 2025 | 1,863.00 | 1,883.00 | 1,853.00 | 1,869.00 | - | 0.70% | 261,944 |
| Aug 26, 2025 | 1,857.00 | 1,866.00 | 1,842.00 | 1,856.00 | - | -0.32% | 215,212 |
| Aug 25, 2025 | 1,884.00 | 1,884.00 | 1,856.00 | 1,862.00 | - | 1.20% | 337,057 |
| Aug 22, 2025 | 1,835.00 | 1,858.00 | 1,823.00 | 1,840.00 | - | 0.27% | 288,154 |
| Aug 21, 2025 | 1,840.00 | 1,859.00 | 1,833.00 | 1,835.00 | - | -0.76% | 458,158 |
| Aug 20, 2025 | 1,885.00 | 1,893.00 | 1,843.00 | 1,849.00 | - | -3.14% | 631,297 |
| Aug 19, 2025 | 1,903.00 | 1,920.00 | 1,901.00 | 1,909.00 | - | 0.69% | 435,732 |
| Aug 18, 2025 | 1,910.00 | 1,916.00 | 1,890.00 | 1,896.00 | - | -0.63% | 368,543 |
| Aug 15, 2025 | 1,901.00 | 1,912.00 | 1,887.00 | 1,908.00 | - | 0.95% | 280,695 |
| Aug 14, 2025 | 1,928.00 | 1,928.00 | 1,889.00 | 1,890.00 | - | -2.12% | 350,640 |
| Aug 13, 2025 | 1,933.00 | 1,949.00 | 1,909.00 | 1,931.00 | - | 2.01% | 494,441 |
| Aug 12, 2025 | 1,867.00 | 1,911.00 | 1,862.00 | 1,893.00 | - | 2.32% | 741,406 |
| Aug 8, 2025 | 1,820.00 | 1,861.00 | 1,819.00 | 1,850.00 | - | 1.65% | 659,302 |
| Aug 7, 2025 | 1,800.00 | 1,835.00 | 1,788.00 | 1,820.00 | - | -0.87% | 397,769 |
| Aug 6, 2025 | 1,844.00 | 1,849.00 | 1,821.00 | 1,836.00 | - | -1.55% | 543,153 |
| Aug 5, 2025 | 1,872.00 | 1,878.00 | 1,854.00 | 1,865.00 | - | 0.32% | 269,605 |
| Aug 4, 2025 | 1,807.00 | 1,862.00 | 1,807.00 | 1,859.00 | - | -0.32% | 482,811 |
| Aug 1, 2025 | 1,853.00 | 1,875.00 | 1,828.00 | 1,865.00 | - | -4.41% | 932,763 |
| Jul 31, 2025 | 1,910.00 | 1,953.00 | 1,908.00 | 1,951.00 | - | 2.31% | 667,129 |
| Jul 30, 2025 | 1,909.00 | 1,909.00 | 1,892.00 | 1,907.00 | - | 0.90% | 643,573 |
| Jul 29, 2025 | 1,915.00 | 1,920.00 | 1,890.00 | 1,890.00 | - | -1.97% | 643,072 |
| Jul 28, 2025 | 1,941.00 | 1,944.00 | 1,913.00 | 1,928.00 | - | -2.63% | 822,663 |
| Jul 25, 2025 | 1,983.00 | 2,003.00 | 1,961.00 | 1,980.00 | - | -0.30% | 624,928 |
| Jul 24, 2025 | 2,010.00 | 2,014.00 | 1,982.00 | 1,986.00 | - | 0.10% | 671,203 |
| Jul 23, 2025 | 1,961.00 | 1,996.00 | 1,942.00 | 1,984.00 | - | 1.74% | 1,025,176 |
| Jul 22, 2025 | 1,953.00 | 1,970.00 | 1,940.00 | 1,950.00 | - | -0.26% | 524,833 |
| Jul 18, 2025 | 1,975.00 | 1,988.00 | 1,944.00 | 1,955.00 | - | -1.71% | 1,687,036 |
| Jul 17, 2025 | 1,968.00 | 1,994.00 | 1,928.00 | 1,989.00 | - | 0.76% | 2,512,150 |
| Jul 16, 2025 | 2,007.00 | 2,031.00 | 1,974.00 | 1,974.00 | - | -1.25% | 2,140,973 |
| Jul 15, 2025 | 1,959.00 | 1,999.00 | 1,947.00 | 1,999.00 | - | 1.83% | 839,870 |
| Jul 14, 2025 | 1,966.00 | 1,973.00 | 1,958.00 | 1,963.00 | - | -0.86% | 530,965 |
| Jul 11, 2025 | 1,971.00 | 1,993.00 | 1,965.00 | 1,980.00 | - | 1.12% | 803,285 |
| Jul 10, 2025 | 1,966.00 | 1,970.00 | 1,945.00 | 1,958.00 | - | -0.15% | 1,351,401 |
| Jul 9, 2025 | 1,980.00 | 1,981.00 | 1,947.00 | 1,961.00 | - | 0.31% | 860,498 |
| Jul 8, 2025 | 1,922.00 | 1,963.00 | 1,920.00 | 1,955.00 | - | 1.30% | 872,394 |
| Jul 7, 2025 | 1,938.00 | 1,952.00 | 1,915.00 | 1,930.00 | - | -0.87% | 436,689 |
| Jul 4, 2025 | 1,967.00 | 1,974.00 | 1,944.00 | 1,947.00 | - | -0.05% | 505,791 |
| Jul 3, 2025 | 1,934.00 | 1,954.00 | 1,929.00 | 1,948.00 | - | 1.67% | 425,643 |
| Jul 2, 2025 | 1,877.00 | 1,935.00 | 1,877.00 | 1,916.00 | - | -1.03% | 710,292 |
| Jul 1, 2025 | 1,936.00 | 1,953.00 | 1,926.00 | 1,936.00 | - | -1.33% | 718,471 |
| Jun 30, 2025 | 1,997.00 | 2,016.00 | 1,956.00 | 1,962.00 | - | 0.26% | 2,006,629 |
| Jun 27, 2025 | 1,942.00 | 1,980.00 | 1,942.00 | 1,957.00 | - | 2.14% | 751,161 |
| Jun 26, 2025 | 1,906.00 | 1,932.00 | 1,900.00 | 1,916.00 | - | 0.90% | 734,162 |