Skip to main content
logo
Global X Japan Semiconductor Top 10 ETF (TYO:282A)
Japan flag Japan · Delayed Price · Currency is JPY
2,260.00
+119.00 (5.56%)
At close: Sep 18, 2026

TYO:282A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,180.002,261.002,180.002,260.002,260.005.56%168,762
Sep 17, 20262,204.002,207.002,130.002,141.002,141.00-1.65%117,724
Sep 16, 20262,165.002,177.002,117.002,177.002,177.001.21%127,052
Sep 15, 20262,107.002,183.002,097.002,151.002,151.00-0.28%113,701
Sep 14, 20262,117.002,162.002,082.002,157.002,157.00-1.78%373,982
Sep 11, 20262,204.002,211.002,151.002,196.002,196.00-4.52%300,428
Sep 10, 20262,253.002,300.002,238.002,300.002,300.001.23%109,662
Sep 9, 20262,300.002,332.002,261.002,272.002,272.00-1.22%127,892
Sep 8, 20262,354.002,401.002,290.002,300.002,300.00-2.71%129,385
Sep 7, 20262,350.002,376.002,329.002,364.002,364.004.83%540,466
Sep 4, 20262,231.002,267.002,220.002,255.002,255.001.08%115,247
Sep 3, 20262,236.002,247.002,198.002,231.002,231.000.72%103,983
Sep 2, 20262,217.002,234.002,200.002,215.002,215.00-3.02%154,267
Sep 1, 20262,281.002,292.002,224.002,284.002,284.00-1.13%176,750
Aug 31, 20262,229.002,310.002,213.002,310.002,310.00-0.82%367,701
Aug 28, 20262,350.002,382.002,326.002,329.002,329.00-1.27%116,208
Aug 27, 20262,393.002,403.002,306.002,359.002,359.000.68%197,211
Aug 26, 20262,327.002,345.002,268.002,343.002,343.000.13%186,181
Aug 25, 20262,285.002,340.002,247.002,340.002,340.000.47%212,770
Aug 24, 20262,409.002,409.002,322.002,329.002,329.00-1.73%120,542
Aug 21, 20262,301.002,373.002,301.002,370.002,370.000.81%128,254
Aug 20, 20262,370.002,370.002,307.002,351.002,351.000.56%278,192
Aug 19, 20262,339.002,404.002,308.002,338.002,338.00-6.26%490,997
Aug 18, 20262,600.002,600.002,457.002,494.002,494.00-4.08%314,362
Aug 17, 20262,518.002,600.002,516.002,600.002,600.003.71%234,947
Aug 14, 20262,570.002,599.002,486.002,507.002,507.000.84%387,625
Aug 13, 20262,495.002,545.002,486.002,486.002,486.002.30%383,431
Aug 12, 20262,390.002,443.002,354.002,430.002,430.001.67%213,037
Aug 10, 20262,333.002,394.002,324.002,390.002,390.003.60%256,336
Aug 7, 20262,376.002,388.002,231.002,307.002,307.00-2.74%363,915
Aug 6, 20262,372.002,398.002,329.002,372.002,372.00-3.93%312,755
Aug 5, 20262,481.002,498.002,441.002,469.002,469.004.27%522,549
Aug 4, 20262,388.002,389.002,266.002,368.002,368.002.38%401,808
Aug 3, 20262,293.002,354.002,221.002,313.002,313.000.04%588,195
Jul 31, 20262,485.002,485.002,238.002,312.002,312.0013.61%1,303,480
Jul 30, 20261,979.002,129.001,954.002,035.002,035.003.62%1,272,372
Jul 29, 20262,088.002,172.001,913.001,964.001,964.00-7.71%1,032,296
Jul 28, 20262,272.002,287.002,121.002,128.002,128.00-12.14%981,273
Jul 27, 20262,473.002,474.002,363.002,422.002,422.00-1.22%356,765
Jul 24, 20262,580.002,589.002,419.002,452.002,452.00-6.77%475,956
Jul 23, 20262,668.002,719.002,620.002,630.002,630.001.04%270,439
Jul 22, 20262,729.002,740.002,599.002,603.002,603.000.70%484,427
Jul 21, 20262,490.002,593.002,440.002,585.002,585.005.08%416,893
Jul 17, 20262,529.002,544.002,351.002,460.002,460.00-9.72%845,535
Jul 16, 20262,825.002,825.002,676.002,725.002,725.00-6.65%474,759
Jul 15, 20262,864.002,935.002,844.002,919.002,919.004.40%458,314
Jul 14, 20262,711.002,809.002,687.002,796.002,796.000.98%401,966
Jul 13, 20262,950.002,962.002,737.002,769.002,769.00-5.43%354,335
Jul 10, 20262,974.003,014.002,901.002,928.002,928.001.14%399,445
Jul 9, 20262,830.002,924.002,830.002,895.002,895.005.54%532,137