Skip to main content
logo
Global X Japan Leisure & Entertainment ETF (TYO:2645)
Japan flag Japan · Delayed Price · Currency is JPY
2,652.00
+3.00 (0.11%)
At close: Aug 8, 2025, 3:30 PM JST

TYO:2645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,689.002,738.002,689.002,724.00-2.71%856
Aug 8, 20252,668.002,671.002,651.002,652.00-0.11%10,227
Aug 7, 20252,658.002,658.002,610.002,649.00-1.57%11,122
Aug 6, 20252,610.002,610.002,591.002,608.00-0.89%883
Aug 5, 20252,609.002,609.002,585.002,585.00--0.23%11,429
Aug 4, 20252,572.002,591.002,568.002,591.00--0.69%680
Aug 1, 20252,622.002,622.002,588.002,609.00-1.44%1,674
Jul 31, 20252,571.002,572.002,571.002,572.00-0.86%70
Jul 30, 20252,604.002,635.002,535.002,550.00--1.96%3,173
Jul 29, 20252,581.002,601.002,581.002,601.00--0.88%38
Jul 28, 20252,646.002,646.002,624.002,624.00--0.79%64
Jul 25, 20252,676.002,676.002,643.002,645.00--0.86%749
Jul 24, 20252,680.002,682.002,668.002,668.00-0.41%147
Jul 23, 20252,630.002,666.002,622.002,657.00-2.27%419
Jul 22, 20252,608.002,608.002,598.002,598.00--0.35%26
Jul 18, 20252,627.002,627.002,607.002,607.00--0.50%22
Jul 17, 20252,604.002,621.002,604.002,620.00-1.28%15
Jul 16, 20252,580.002,587.002,577.002,587.00-0.19%108
Jul 15, 20252,596.002,596.002,582.002,582.00--0.35%117
Jul 14, 20252,613.002,613.002,591.002,591.00--1.74%502
Jul 11, 20252,671.002,671.002,632.002,637.00-0.57%282
Jul 10, 20252,650.002,650.002,613.002,622.00--0.23%1,620
Jul 9, 20252,620.002,628.002,609.002,628.00-0.88%43
Jul 8, 20252,610.002,611.002,600.002,605.00-0.12%3,166
Jul 7, 20252,603.002,613.002,602.002,602.00--0.50%769
Jul 4, 20252,630.002,630.002,612.002,615.00--0.30%138
Jul 3, 20252,686.002,686.002,614.002,623.00--1.58%6,432
Jul 2, 20252,695.002,695.002,646.002,665.00--2.31%796
Jul 1, 20252,700.002,772.002,664.002,728.00-1.56%876
Jun 30, 20252,698.002,709.002,686.002,686.00-0.11%154
Jun 27, 20252,661.002,683.002,661.002,683.00-1.21%277
Jun 26, 20252,626.002,651.002,626.002,651.00-0.76%66
Jun 25, 20252,640.002,640.002,617.002,631.00--0.04%613
Jun 24, 20252,640.002,642.002,592.002,632.00-1.11%23
Jun 23, 20252,599.002,606.002,587.002,603.00--0.88%1,508
Jun 20, 20252,650.002,664.002,622.002,626.00--0.68%332
Jun 19, 20252,659.002,659.002,641.002,644.00--0.26%318
Jun 18, 20252,619.002,651.002,619.002,651.00-0.91%52
Jun 17, 20252,656.002,656.002,610.002,627.00-0.81%11
Jun 16, 20252,629.002,629.002,583.002,606.00-0.58%540
Jun 13, 20252,650.002,650.002,580.002,591.00--1.48%662
Jun 12, 20252,640.002,640.002,624.002,630.00--0.15%45
Jun 11, 20252,633.002,634.002,631.002,634.00-3.91%269
Jun 10, 20252,640.002,641.002,535.002,535.00--2.54%43
Jun 9, 20252,626.002,633.002,601.002,601.00--0.27%4,355
Jun 6, 20252,614.002,614.002,608.002,608.00-0.42%18
Jun 5, 20252,613.002,621.002,596.002,597.00--0.84%4,323
Jun 4, 20252,601.002,619.002,601.002,619.00-0.73%725
Jun 3, 20252,586.002,600.002,586.002,600.00-1.01%243
Jun 2, 20252,580.002,580.002,557.002,574.00--0.31%658