Global X Japan Semiconductor Top 10 ETF (TYO:282A)
Japan · Delayed Price · Currency is JPY 1,050.00
+15.00 (1.45%)
At close: Aug 15, 2025, 3:30 PM JST
TYO:282A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1,030.00 | 1,036.00 | 1,011.00 | 1,018.00 | - | -2.58% | 23,334 |
| Aug 19, 2025 | 1,055.00 | 1,056.00 | 1,045.00 | 1,045.00 | - | -0.10% | 17,571 |
| Aug 18, 2025 | 1,057.00 | 1,057.00 | 1,040.00 | 1,046.00 | - | -0.38% | 15,392 |
| Aug 15, 2025 | 1,044.00 | 1,050.00 | 1,035.00 | 1,050.00 | - | 1.45% | 16,229 |
| Aug 14, 2025 | 1,052.00 | 1,055.00 | 1,033.00 | 1,035.00 | - | -2.36% | 16,006 |
| Aug 13, 2025 | 1,058.00 | 1,066.00 | 1,041.00 | 1,060.00 | - | 2.71% | 23,766 |
| Aug 12, 2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,032.00 | - | 2.89% | 29,012 |
| Aug 8, 2025 | 998.00 | 1,009.00 | 987.00 | 1,003.00 | - | 1.42% | 18,635 |
| Aug 7, 2025 | 986.00 | 992.00 | 974.00 | 989.00 | - | -0.70% | 37,315 |
| Aug 6, 2025 | 1,005.00 | 1,005.00 | 987.00 | 996.00 | - | -2.06% | 47,148 |
| Aug 5, 2025 | 1,018.00 | 1,018.00 | 1,007.00 | 1,017.00 | - | 1.29% | 7,037 |
| Aug 4, 2025 | 979.00 | 1,006.00 | 978.00 | 1,004.00 | - | -0.50% | 42,404 |
| Aug 1, 2025 | 1,016.00 | 1,026.00 | 1,000.00 | 1,009.00 | - | -3.81% | 162,095 |
| Jul 31, 2025 | 1,037.00 | 1,054.00 | 1,029.00 | 1,049.00 | - | 1.45% | 24,373 |
| Jul 30, 2025 | 1,049.00 | 1,049.00 | 1,027.00 | 1,034.00 | - | 0.49% | 10,217 |
| Jul 29, 2025 | 1,032.00 | 1,038.00 | 1,024.00 | 1,029.00 | - | -1.34% | 21,888 |
| Jul 28, 2025 | 1,056.00 | 1,057.00 | 1,036.00 | 1,043.00 | - | -2.34% | 30,794 |
| Jul 25, 2025 | 1,077.00 | 1,082.00 | 1,063.00 | 1,068.00 | - | -1.93% | 30,730 |
| Jul 24, 2025 | 1,090.00 | 1,099.00 | 1,084.00 | 1,089.00 | - | 1.78% | 26,337 |
| Jul 23, 2025 | 1,084.00 | 1,086.00 | 1,057.00 | 1,070.00 | - | 0.19% | 22,919 |
| Jul 22, 2025 | 1,065.00 | 1,071.00 | 1,057.00 | 1,068.00 | - | 0.47% | 11,248 |
| Jul 18, 2025 | 1,079.00 | 1,081.00 | 1,055.00 | 1,063.00 | - | -2.30% | 41,038 |
| Jul 17, 2025 | 1,082.00 | 1,090.00 | 1,053.00 | 1,088.00 | - | 1.02% | 27,905 |
| Jul 16, 2025 | 1,093.00 | 1,106.00 | 1,077.00 | 1,077.00 | - | -1.19% | 45,313 |
| Jul 15, 2025 | 1,073.00 | 1,090.00 | 1,060.00 | 1,090.00 | - | 2.06% | 25,882 |
| Jul 14, 2025 | 1,079.00 | 1,079.00 | 1,068.00 | 1,068.00 | - | -0.19% | 15,143 |
| Jul 11, 2025 | 1,060.00 | 1,082.00 | 1,060.00 | 1,070.00 | - | -0.19% | 10,921 |
| Jul 10, 2025 | 1,064.00 | 1,072.00 | 1,060.00 | 1,072.00 | - | 1.04% | 8,539 |
| Jul 9, 2025 | 1,076.00 | 1,078.00 | 1,056.00 | 1,061.00 | - | -0.56% | 31,818 |
| Jul 8, 2025 | 1,043.00 | 1,069.00 | 1,043.00 | 1,067.00 | - | 1.81% | 23,617 |
| Jul 7, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,048.00 | - | -0.66% | 21,132 |
| Jul 4, 2025 | 1,062.00 | 1,067.00 | 1,055.00 | 1,055.00 | - | 0.29% | 12,915 |
| Jul 3, 2025 | 1,052.00 | 1,056.00 | 1,039.00 | 1,052.00 | - | 1.35% | 22,751 |
| Jul 2, 2025 | 1,013.00 | 1,049.00 | 1,013.00 | 1,038.00 | - | -0.48% | 70,752 |
| Jul 1, 2025 | 1,047.00 | 1,052.00 | 1,039.00 | 1,043.00 | - | -1.23% | 30,994 |
| Jun 30, 2025 | 1,077.00 | 1,080.00 | 1,053.00 | 1,056.00 | - | 0.09% | 52,737 |
| Jun 27, 2025 | 1,048.00 | 1,063.00 | 1,040.00 | 1,055.00 | - | 2.93% | 34,612 |
| Jun 26, 2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,025.00 | - | 0.69% | 34,583 |
| Jun 25, 2025 | 1,017.00 | 1,022.00 | 1,007.00 | 1,018.00 | - | 2.41% | 92,425 |
| Jun 24, 2025 | 984.00 | 1,000.00 | 984.00 | 994.00 | - | 2.69% | 83,684 |
| Jun 23, 2025 | 953.00 | 970.00 | 951.00 | 968.00 | - | -0.92% | 26,383 |
| Jun 20, 2025 | 964.00 | 984.00 | 959.00 | 977.00 | - | 1.88% | 35,869 |
| Jun 19, 2025 | 977.00 | 977.00 | 959.00 | 959.00 | - | -1.54% | 32,193 |
| Jun 18, 2025 | 961.00 | 974.00 | 954.00 | 974.00 | - | 1.04% | 12,184 |
| Jun 17, 2025 | 948.00 | 970.00 | 948.00 | 964.00 | - | 2.23% | 89,407 |
| Jun 16, 2025 | 929.00 | 943.00 | 926.00 | 943.00 | - | 1.29% | 9,313 |
| Jun 13, 2025 | 950.00 | 950.00 | 916.00 | 931.00 | - | -2.10% | 32,524 |
| Jun 12, 2025 | 953.00 | 955.00 | 945.00 | 951.00 | - | -0.31% | 11,479 |
| Jun 11, 2025 | 949.00 | 954.00 | 943.00 | 954.00 | - | 2.58% | 25,254 |
| Jun 10, 2025 | 934.00 | 949.00 | 929.00 | 930.00 | - | 0.76% | 137,815 |