Global X Japan Semiconductor ETF (TYO:2644)
Japan · Delayed Price · Currency is JPY 3,851.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,733.00 | 3,867.00 | 3,730.00 | 3,851.00 | 3,851.00 | 5.13% | 530,543 |
| Sep 17, 2026 | 3,760.00 | 3,768.00 | 3,640.00 | 3,663.00 | 3,663.00 | -1.40% | 539,573 |
| Sep 16, 2026 | 3,679.00 | 3,717.00 | 3,611.00 | 3,715.00 | 3,715.00 | 1.42% | 436,817 |
| Sep 15, 2026 | 3,582.00 | 3,714.00 | 3,571.00 | 3,663.00 | 3,663.00 | 0.30% | 437,028 |
| Sep 14, 2026 | 3,578.00 | 3,662.00 | 3,526.00 | 3,652.00 | 3,652.00 | -1.78% | 813,269 |
| Sep 11, 2026 | 3,671.00 | 3,721.00 | 3,639.00 | 3,718.00 | 3,718.00 | -4.13% | 775,202 |
| Sep 10, 2026 | 3,855.00 | 3,888.00 | 3,780.00 | 3,878.00 | 3,878.00 | 1.02% | 359,631 |
| Sep 9, 2026 | 3,890.00 | 3,968.00 | 3,834.00 | 3,839.00 | 3,839.00 | -2.07% | 629,737 |
| Sep 8, 2026 | 3,974.00 | 4,067.00 | 3,865.00 | 3,920.00 | 3,920.00 | -2.07% | 777,347 |
| Sep 7, 2026 | 3,960.00 | 4,031.00 | 3,949.00 | 4,003.00 | 4,003.00 | 4.79% | 693,086 |
| Sep 4, 2026 | 3,759.00 | 3,843.00 | 3,756.00 | 3,820.00 | 3,820.00 | 1.41% | 484,608 |
| Sep 3, 2026 | 3,781.00 | 3,817.00 | 3,725.00 | 3,767.00 | 3,767.00 | 0.32% | 601,831 |
| Sep 2, 2026 | 3,776.00 | 3,794.00 | 3,740.00 | 3,755.00 | 3,755.00 | -3.05% | 617,695 |
| Sep 1, 2026 | 3,859.00 | 3,902.00 | 3,778.00 | 3,873.00 | 3,873.00 | -1.20% | 575,248 |
| Aug 31, 2026 | 3,780.00 | 3,930.00 | 3,768.00 | 3,920.00 | 3,920.00 | -0.76% | 691,457 |
| Aug 28, 2026 | 3,998.00 | 4,050.00 | 3,947.00 | 3,950.00 | 3,950.00 | -0.50% | 375,570 |
| Aug 27, 2026 | 4,067.00 | 4,076.00 | 3,908.00 | 3,970.00 | 3,970.00 | 0.30% | 704,348 |
| Aug 26, 2026 | 3,925.00 | 3,966.00 | 3,837.00 | 3,958.00 | 3,958.00 | 0.03% | 517,582 |
| Aug 25, 2026 | 3,862.00 | 3,959.00 | 3,791.00 | 3,957.00 | 3,957.00 | 0.64% | 628,860 |
| Aug 24, 2026 | 4,000.00 | 4,027.00 | 3,914.00 | 3,932.00 | 3,932.00 | -0.96% | 411,592 |
| Aug 21, 2026 | 3,872.00 | 3,976.00 | 3,856.00 | 3,970.00 | 3,970.00 | 0.71% | 545,391 |
| Aug 20, 2026 | 3,950.00 | 3,956.00 | 3,873.00 | 3,942.00 | 3,942.00 | 0.74% | 847,798 |
| Aug 19, 2026 | 3,952.00 | 4,051.00 | 3,890.00 | 3,913.00 | 3,913.00 | -5.98% | 1,449,909 |
| Aug 18, 2026 | 4,388.00 | 4,393.00 | 4,155.00 | 4,162.00 | 4,162.00 | -5.15% | 833,841 |
| Aug 17, 2026 | 4,278.00 | 4,388.00 | 4,266.00 | 4,388.00 | 4,388.00 | 3.13% | 594,689 |
| Aug 14, 2026 | 4,396.00 | 4,402.00 | 4,220.00 | 4,255.00 | 4,255.00 | 0.57% | 817,171 |
| Aug 13, 2026 | 4,250.00 | 4,321.00 | 4,220.00 | 4,231.00 | 4,231.00 | 2.79% | 1,013,434 |
| Aug 12, 2026 | 4,070.00 | 4,146.00 | 4,003.00 | 4,116.00 | 4,116.00 | 1.43% | 833,823 |
| Aug 10, 2026 | 4,010.00 | 4,070.00 | 3,985.00 | 4,058.00 | 4,058.00 | 2.81% | 743,371 |
| Aug 7, 2026 | 4,105.00 | 4,121.00 | 3,828.00 | 3,947.00 | 3,947.00 | -3.57% | 1,214,302 |
| Aug 6, 2026 | 4,146.00 | 4,164.00 | 4,023.00 | 4,093.00 | 4,093.00 | -4.50% | 1,201,384 |
| Aug 5, 2026 | 4,274.00 | 4,304.00 | 4,218.00 | 4,286.00 | 4,286.00 | 5.18% | 1,632,474 |
| Aug 4, 2026 | 4,033.00 | 4,095.00 | 3,905.00 | 4,075.00 | 4,075.00 | 2.83% | 1,026,563 |
| Aug 3, 2026 | 3,890.00 | 4,023.00 | 3,768.00 | 3,963.00 | 3,963.00 | 1.30% | 1,053,207 |
| Jul 31, 2026 | 4,091.00 | 4,152.00 | 3,863.00 | 3,912.00 | 3,912.00 | 10.79% | 3,112,195 |
| Jul 30, 2026 | 3,451.00 | 3,675.00 | 3,404.00 | 3,531.00 | 3,531.00 | 1.79% | 2,253,672 |
| Jul 29, 2026 | 3,710.00 | 3,783.00 | 3,360.00 | 3,469.00 | 3,469.00 | -8.35% | 3,757,373 |
| Jul 28, 2026 | 3,950.00 | 3,950.00 | 3,751.00 | 3,785.00 | 3,785.00 | -11.13% | 1,366,871 |
| Jul 27, 2026 | 4,322.00 | 4,326.00 | 4,161.00 | 4,259.00 | 4,259.00 | 0.16% | 1,133,517 |
| Jul 24, 2026 | 4,409.00 | 4,458.00 | 4,196.00 | 4,252.00 | 4,252.00 | -5.07% | 1,532,338 |
| Jul 23, 2026 | 4,536.00 | 4,626.00 | 4,472.00 | 4,479.00 | 4,479.00 | 1.89% | 1,151,626 |
| Jul 22, 2026 | 4,603.00 | 4,622.00 | 4,395.00 | 4,396.00 | 4,396.00 | 0.30% | 1,359,027 |
| Jul 21, 2026 | 4,262.00 | 4,395.00 | 4,185.00 | 4,383.00 | 4,383.00 | 3.54% | 1,309,520 |
| Jul 17, 2026 | 4,335.00 | 4,377.00 | 4,078.00 | 4,233.00 | 4,233.00 | -9.38% | 3,457,096 |
| Jul 16, 2026 | 4,777.00 | 4,777.00 | 4,588.00 | 4,671.00 | 4,671.00 | -5.00% | 2,576,410 |
| Jul 15, 2026 | 4,809.00 | 4,937.00 | 4,765.00 | 4,917.00 | 4,917.00 | 3.76% | 2,370,179 |
| Jul 14, 2026 | 4,648.00 | 4,778.00 | 4,588.00 | 4,739.00 | 4,739.00 | 0.23% | 1,785,900 |
| Jul 13, 2026 | 4,849.00 | 5,010.00 | 4,683.00 | 4,728.00 | 4,728.00 | -2.54% | 1,959,598 |
| Jul 10, 2026 | 4,857.00 | 4,977.00 | 4,716.00 | 4,851.00 | 4,851.00 | 2.45% | 3,052,937 |
| Jul 9, 2026 | 4,658.00 | 4,780.00 | 4,635.00 | 4,735.00 | 4,735.00 | 4.80% | 2,267,881 |