Skip to main content
logo
Global X Japan Fintech ETF (TYO:2836)
Japan flag Japan · Delayed Price · Currency is JPY
2,898.00
+109.00 (3.91%)
At close: Mar 5, 2026

TYO:2836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,939.002,939.002,898.002,898.002,898.003.91%48
Mar 4, 20262,821.002,821.002,778.002,789.002,789.00-1.66%140
Mar 3, 20262,907.002,907.002,836.002,836.002,836.00-2.51%62
Mar 2, 20262,980.002,980.002,893.002,909.002,909.00-1.59%178
Feb 27, 20262,920.002,970.002,920.002,956.002,956.001.13%82
Feb 26, 20262,914.002,959.002,914.002,923.002,923.001.14%48
Feb 25, 20262,900.002,914.002,883.002,890.002,890.001.26%3,667
Feb 24, 20262,960.002,960.002,850.002,854.002,854.00-1.92%2,316
Feb 20, 20262,960.002,962.002,910.002,910.002,910.00-1.66%41
Feb 19, 20262,985.002,985.002,922.002,959.002,959.000.82%192
Feb 18, 20262,954.003,006.002,934.002,935.002,935.000.82%341
Feb 17, 20262,967.002,967.002,909.002,911.002,911.00-1.36%83
Feb 16, 20262,948.002,951.002,926.002,951.002,951.001.44%59
Feb 13, 20263,066.003,066.002,909.002,909.002,909.00-4.09%360
Feb 12, 20263,050.003,054.003,033.003,033.003,033.00-0.56%129
Feb 10, 20262,948.003,051.002,948.003,050.003,050.003.21%874
Feb 9, 20262,982.002,982.002,954.002,955.002,955.001.20%363
Feb 6, 20262,962.002,962.002,892.002,920.002,920.00-1.42%686
Feb 5, 20262,950.002,973.002,948.002,962.002,962.00-0.60%226
Feb 4, 20263,067.003,067.002,910.002,980.002,980.00-1.32%5,622
Feb 3, 20262,985.003,029.002,985.003,020.003,020.001.17%300
Feb 2, 20263,102.003,102.002,981.002,985.002,985.00-1.55%683
Jan 30, 20263,044.003,052.003,022.003,032.003,032.00-1.08%789
Jan 29, 20263,079.003,079.003,045.003,065.003,065.00-1.19%515
Jan 28, 20263,102.003,102.003,092.003,102.003,102.00-0.13%10
Jan 27, 20263,175.003,175.003,100.003,106.003,106.000.03%355
Jan 26, 20263,185.003,185.003,105.003,105.003,105.00-2.51%703
Jan 23, 20263,180.003,193.003,176.003,185.003,185.000.28%199
Jan 22, 20263,183.003,230.003,169.003,176.003,176.000.28%54
Jan 21, 20263,181.003,181.003,157.003,167.003,167.00-1.49%57
Jan 20, 20263,230.003,244.003,215.003,215.003,215.00-0.46%49
Jan 19, 20263,233.003,235.003,230.003,230.003,230.00-0.80%30
Jan 16, 20263,288.003,288.003,256.003,256.003,256.00-1.21%43
Jan 15, 20263,249.003,298.003,249.003,296.003,296.002.07%13,924
Jan 14, 20263,178.003,243.003,178.003,229.003,229.00-0.58%119
Jan 13, 20263,250.003,250.003,234.003,248.003,248.001.12%59
Jan 9, 20263,135.003,220.003,135.003,212.003,212.000.22%28
Jan 8, 20263,201.003,209.003,198.003,205.003,205.000.28%119
Jan 7, 20263,190.003,216.003,190.003,196.003,196.00-0.16%220
Jan 6, 20263,188.003,201.003,188.003,201.003,201.000.88%6
Jan 5, 20263,255.003,255.003,169.003,173.003,173.00-0.38%155
Dec 30, 20253,188.003,195.003,183.003,185.003,185.00-0.22%198
Dec 29, 20253,254.003,254.003,192.003,192.003,192.000.25%104
Dec 26, 20253,200.003,200.003,184.003,184.003,184.00-0.09%160
Dec 25, 20253,168.003,187.003,165.003,187.003,187.000.76%521
Dec 24, 20253,163.003,173.003,160.003,163.003,163.000.16%111
Dec 23, 20253,107.003,159.003,107.003,158.003,158.00-1.31%64
Dec 22, 20253,247.003,247.003,132.003,200.003,177.000.72%10,941
Dec 19, 20253,144.003,236.003,144.003,177.003,154.171.28%15
Dec 18, 20253,124.003,150.003,123.003,137.003,114.450.54%44