Global X Japan Leisure & Entertainment ETF (TYO:2645)
Japan · Delayed Price · Currency is JPY 3,063.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2645 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,117.00 | 3,117.00 | 3,055.00 | 3,063.00 | 3,063.00 | -1.00% | 44 |
| Sep 17, 2026 | 3,087.00 | 3,104.00 | 3,087.00 | 3,094.00 | 3,094.00 | 0.95% | 36 |
| Sep 16, 2026 | 3,145.00 | 3,145.00 | 3,061.00 | 3,065.00 | 3,065.00 | -0.33% | 105 |
| Sep 15, 2026 | 3,097.00 | 3,097.00 | 3,066.00 | 3,075.00 | 3,075.00 | 0.13% | 16 |
| Sep 14, 2026 | 3,007.00 | 3,071.00 | 3,007.00 | 3,071.00 | 3,071.00 | 1.42% | 223 |
| Sep 11, 2026 | 3,084.00 | 3,084.00 | 3,010.00 | 3,028.00 | 3,028.00 | -0.56% | 226 |
| Sep 10, 2026 | 3,044.00 | 3,049.00 | 3,034.00 | 3,045.00 | 3,045.00 | 0.56% | 94 |
| Sep 9, 2026 | 3,135.00 | 3,135.00 | 3,027.00 | 3,028.00 | 3,028.00 | -1.21% | 266 |
| Sep 8, 2026 | 3,065.00 | 3,088.00 | 3,065.00 | 3,065.00 | 3,065.00 | -0.84% | 40 |
| Sep 7, 2026 | 3,110.00 | 3,110.00 | 3,083.00 | 3,091.00 | 3,091.00 | -0.48% | 18 |
| Sep 4, 2026 | 3,095.00 | 3,110.00 | 3,094.00 | 3,106.00 | 3,106.00 | 0.06% | 77 |
| Sep 3, 2026 | 3,121.00 | 3,121.00 | 3,098.00 | 3,104.00 | 3,104.00 | -0.32% | 411 |
| Sep 2, 2026 | 3,155.00 | 3,155.00 | 3,114.00 | 3,114.00 | 3,114.00 | -1.83% | 47 |
| Sep 1, 2026 | 3,185.00 | 3,185.00 | 3,160.00 | 3,172.00 | 3,172.00 | 0.13% | 121 |
| Aug 31, 2026 | 3,185.00 | 3,185.00 | 3,141.00 | 3,168.00 | 3,168.00 | 0.80% | 226 |
| Aug 28, 2026 | 3,185.00 | 3,185.00 | 3,140.00 | 3,143.00 | 3,143.00 | 0.74% | 389 |
| Aug 27, 2026 | 3,143.00 | 3,148.00 | 3,114.00 | 3,120.00 | 3,120.00 | -0.06% | 6,259 |
| Aug 26, 2026 | 3,150.00 | 3,150.00 | 3,118.00 | 3,122.00 | 3,122.00 | -0.89% | 154 |
| Aug 25, 2026 | 3,150.00 | 3,150.00 | 3,100.00 | 3,150.00 | 3,150.00 | 1.55% | 59 |
| Aug 24, 2026 | 3,099.00 | 3,108.00 | 3,080.00 | 3,102.00 | 3,102.00 | 1.08% | 2,645 |
| Aug 21, 2026 | 3,092.00 | 3,092.00 | 3,069.00 | 3,069.00 | 3,069.00 | -0.45% | 27 |
| Aug 20, 2026 | 3,150.00 | 3,150.00 | 3,081.00 | 3,083.00 | 3,083.00 | 2.43% | 19 |
| Aug 19, 2026 | 3,113.00 | 3,113.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.76% | 212 |
| Aug 18, 2026 | 3,179.00 | 3,179.00 | 3,064.00 | 3,064.00 | 3,064.00 | -1.45% | 53 |
| Aug 17, 2026 | 3,163.00 | 3,163.00 | 3,109.00 | 3,109.00 | 3,109.00 | -1.24% | 85 |
| Aug 14, 2026 | 3,135.00 | 3,161.00 | 3,135.00 | 3,148.00 | 3,148.00 | 1.12% | 16,114 |
| Aug 13, 2026 | 3,102.00 | 3,113.00 | 3,093.00 | 3,113.00 | 3,113.00 | 0.58% | 219 |
| Aug 12, 2026 | 3,133.00 | 3,134.00 | 3,087.00 | 3,095.00 | 3,095.00 | 1.04% | 29 |
| Aug 10, 2026 | 3,062.00 | 3,133.00 | 3,062.00 | 3,063.00 | 3,063.00 | 0.07% | 654 |
| Aug 7, 2026 | 3,103.00 | 3,127.00 | 3,061.00 | 3,061.00 | 3,061.00 | -1.26% | 174 |
| Aug 6, 2026 | 3,099.00 | 3,100.00 | 3,066.00 | 3,100.00 | 3,100.00 | - | 251 |
| Aug 5, 2026 | 3,160.00 | 3,160.00 | 3,044.00 | 3,100.00 | 3,100.00 | -1.65% | 71 |
| Aug 4, 2026 | 3,156.00 | 3,156.00 | 3,009.00 | 3,152.00 | 3,152.00 | 2.14% | 71 |
| Aug 3, 2026 | 3,080.00 | 3,088.00 | 3,010.00 | 3,086.00 | 3,086.00 | -2.03% | 136 |
| Jul 31, 2026 | 3,040.00 | 3,173.00 | 3,040.00 | 3,150.00 | 3,150.00 | 3.01% | 382 |
| Jul 30, 2026 | 3,078.00 | 3,095.00 | 3,046.00 | 3,058.00 | 3,058.00 | -1.07% | 401 |
| Jul 29, 2026 | 3,020.00 | 3,098.00 | 2,994.00 | 3,091.00 | 3,091.00 | 2.66% | 350 |
| Jul 28, 2026 | 3,005.00 | 3,023.00 | 2,986.00 | 3,011.00 | 3,011.00 | 0.23% | 380 |
| Jul 27, 2026 | 2,845.00 | 3,004.00 | 2,845.00 | 3,004.00 | 3,004.00 | 4.05% | 723 |
| Jul 24, 2026 | 2,863.00 | 2,896.00 | 2,861.00 | 2,887.00 | 2,887.00 | -0.35% | 986 |
| Jul 23, 2026 | 2,918.00 | 2,918.00 | 2,892.00 | 2,897.00 | 2,897.00 | -0.96% | 252 |
| Jul 22, 2026 | 2,988.00 | 2,988.00 | 2,918.00 | 2,925.00 | 2,925.00 | -0.68% | 5,020 |
| Jul 21, 2026 | 2,936.00 | 3,036.00 | 2,936.00 | 2,945.00 | 2,945.00 | 0.03% | 51 |
| Jul 17, 2026 | 2,916.00 | 2,973.00 | 2,916.00 | 2,944.00 | 2,944.00 | -0.74% | 1,289 |
| Jul 16, 2026 | 2,972.00 | 2,972.00 | 2,959.00 | 2,966.00 | 2,966.00 | 0.92% | 44 |
| Jul 15, 2026 | 2,940.00 | 2,966.00 | 2,939.00 | 2,939.00 | 2,939.00 | -0.98% | 167 |
| Jul 14, 2026 | 2,950.00 | 2,974.00 | 2,900.00 | 2,968.00 | 2,968.00 | 0.99% | 1,586 |
| Jul 13, 2026 | 3,001.00 | 3,001.00 | 2,938.00 | 2,939.00 | 2,939.00 | -0.41% | 139 |
| Jul 10, 2026 | 2,998.00 | 2,998.00 | 2,948.00 | 2,951.00 | 2,951.00 | 0.03% | 25 |
| Jul 9, 2026 | 2,995.00 | 2,995.00 | 2,948.00 | 2,950.00 | 2,950.00 | -0.84% | 67 |