Global X Japan Semiconductor ETF (TYO:2644)
Japan · Delayed Price · Currency is JPY 2,350.00
-55.00 (-2.29%)
Last updated: Oct 17, 2025, 2:35 PM JST
TYO:2644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,383.00 | 2,390.00 | 2,342.00 | 2,348.00 | 2,348.00 | -2.37% | 847,874 |
| Oct 16, 2025 | 2,388.00 | 2,420.00 | 2,373.00 | 2,405.00 | 2,405.00 | 2.51% | 1,611,483 |
| Oct 15, 2025 | 2,275.00 | 2,353.00 | 2,264.00 | 2,346.00 | 2,346.00 | 3.26% | 1,954,088 |
| Oct 14, 2025 | 2,309.00 | 2,374.00 | 2,264.00 | 2,272.00 | 2,272.00 | -3.36% | 3,106,124 |
| Oct 10, 2025 | 2,381.00 | 2,389.00 | 2,335.00 | 2,351.00 | 2,351.00 | -1.59% | 1,585,748 |
| Oct 9, 2025 | 2,404.00 | 2,407.00 | 2,364.00 | 2,389.00 | 2,389.00 | 0.59% | 1,980,942 |
| Oct 8, 2025 | 2,358.00 | 2,407.00 | 2,350.00 | 2,375.00 | 2,375.00 | -1.00% | 1,019,940 |
| Oct 7, 2025 | 2,480.00 | 2,498.00 | 2,395.00 | 2,399.00 | 2,399.00 | -1.36% | 2,227,459 |
| Oct 6, 2025 | 2,405.00 | 2,436.00 | 2,362.00 | 2,432.00 | 2,432.00 | 5.51% | 2,244,324 |
| Oct 3, 2025 | 2,298.00 | 2,322.00 | 2,266.00 | 2,305.00 | 2,305.00 | 1.59% | 1,777,528 |
| Oct 2, 2025 | 2,242.00 | 2,277.00 | 2,228.00 | 2,269.00 | 2,269.00 | 4.85% | 1,308,492 |
| Oct 1, 2025 | 2,182.00 | 2,207.00 | 2,161.00 | 2,164.00 | 2,164.00 | -1.41% | 799,713 |
| Sep 30, 2025 | 2,221.00 | 2,234.00 | 2,189.00 | 2,195.00 | 2,195.00 | -0.27% | 617,802 |
| Sep 29, 2025 | 2,180.00 | 2,219.00 | 2,171.00 | 2,201.00 | 2,201.00 | 0.64% | 819,767 |
| Sep 26, 2025 | 2,254.00 | 2,262.00 | 2,181.00 | 2,187.00 | 2,187.00 | -4.29% | 1,291,665 |
| Sep 25, 2025 | 2,260.00 | 2,291.00 | 2,245.00 | 2,285.00 | 2,285.00 | 0.62% | 974,630 |
| Sep 24, 2025 | 2,246.00 | 2,292.00 | 2,233.00 | 2,271.00 | 2,271.00 | 0.49% | 1,308,223 |
| Sep 22, 2025 | 2,200.00 | 2,280.00 | 2,194.00 | 2,260.00 | 2,260.00 | 3.67% | 1,173,689 |
| Sep 19, 2025 | 2,218.00 | 2,220.00 | 2,120.00 | 2,180.00 | 2,180.00 | 1.92% | 2,979,799 |
| Sep 18, 2025 | 2,077.00 | 2,155.00 | 2,065.00 | 2,139.00 | 2,139.00 | 3.83% | 1,326,228 |
| Sep 17, 2025 | 2,060.00 | 2,090.00 | 2,058.00 | 2,060.00 | 2,060.00 | -0.29% | 979,725 |
| Sep 16, 2025 | 2,042.00 | 2,070.00 | 2,033.00 | 2,066.00 | 2,066.00 | 3.51% | 1,050,197 |
| Sep 12, 2025 | 1,996.00 | 2,013.00 | 1,972.00 | 1,996.00 | 1,996.00 | 1.27% | 793,019 |
| Sep 11, 2025 | 1,936.00 | 1,973.00 | 1,934.00 | 1,971.00 | 1,971.00 | 2.66% | 807,246 |
| Sep 10, 2025 | 1,900.00 | 1,923.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.43% | 313,826 |
| Sep 9, 2025 | 1,889.00 | 1,923.00 | 1,887.00 | 1,893.00 | 1,893.00 | 1.07% | 862,210 |
| Sep 8, 2025 | 1,864.00 | 1,877.00 | 1,853.00 | 1,873.00 | 1,873.00 | 2.13% | 428,578 |
| Sep 5, 2025 | 1,843.00 | 1,858.00 | 1,827.00 | 1,834.00 | 1,834.00 | 0.94% | 366,401 |
| Sep 4, 2025 | 1,805.00 | 1,817.00 | 1,799.00 | 1,817.00 | 1,817.00 | 0.89% | 112,432 |
| Sep 3, 2025 | 1,798.00 | 1,820.00 | 1,795.00 | 1,801.00 | 1,801.00 | -1.10% | 272,698 |
| Sep 2, 2025 | 1,832.00 | 1,837.00 | 1,809.00 | 1,821.00 | 1,821.00 | -0.33% | 236,346 |
| Sep 1, 2025 | 1,842.00 | 1,846.00 | 1,801.00 | 1,827.00 | 1,827.00 | -3.59% | 926,037 |
| Aug 29, 2025 | 1,902.00 | 1,907.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.16% | 357,612 |
| Aug 28, 2025 | 1,858.00 | 1,898.00 | 1,850.00 | 1,898.00 | 1,898.00 | 1.55% | 459,073 |
| Aug 27, 2025 | 1,863.00 | 1,883.00 | 1,853.00 | 1,869.00 | 1,869.00 | 0.70% | 261,944 |
| Aug 26, 2025 | 1,857.00 | 1,866.00 | 1,842.00 | 1,856.00 | 1,856.00 | -0.32% | 215,212 |
| Aug 25, 2025 | 1,884.00 | 1,884.00 | 1,856.00 | 1,862.00 | 1,862.00 | 1.20% | 337,057 |
| Aug 22, 2025 | 1,835.00 | 1,858.00 | 1,823.00 | 1,840.00 | 1,840.00 | 0.27% | 288,154 |
| Aug 21, 2025 | 1,840.00 | 1,859.00 | 1,833.00 | 1,835.00 | 1,835.00 | -0.76% | 458,158 |
| Aug 20, 2025 | 1,885.00 | 1,893.00 | 1,843.00 | 1,849.00 | 1,849.00 | -3.14% | 631,297 |
| Aug 19, 2025 | 1,903.00 | 1,920.00 | 1,901.00 | 1,909.00 | 1,909.00 | 0.69% | 435,732 |
| Aug 18, 2025 | 1,910.00 | 1,916.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.63% | 368,543 |
| Aug 15, 2025 | 1,901.00 | 1,912.00 | 1,887.00 | 1,908.00 | 1,908.00 | 0.95% | 280,695 |
| Aug 14, 2025 | 1,928.00 | 1,928.00 | 1,889.00 | 1,890.00 | 1,890.00 | -2.12% | 350,640 |
| Aug 13, 2025 | 1,933.00 | 1,949.00 | 1,909.00 | 1,931.00 | 1,931.00 | 2.01% | 494,441 |
| Aug 12, 2025 | 1,867.00 | 1,911.00 | 1,862.00 | 1,893.00 | 1,893.00 | 2.32% | 741,406 |
| Aug 8, 2025 | 1,820.00 | 1,861.00 | 1,819.00 | 1,850.00 | 1,850.00 | 1.65% | 659,302 |
| Aug 7, 2025 | 1,800.00 | 1,835.00 | 1,788.00 | 1,820.00 | 1,820.00 | -0.87% | 397,769 |
| Aug 6, 2025 | 1,844.00 | 1,849.00 | 1,821.00 | 1,836.00 | 1,836.00 | -1.55% | 543,153 |
| Aug 5, 2025 | 1,872.00 | 1,878.00 | 1,854.00 | 1,865.00 | 1,865.00 | 0.32% | 269,605 |