Global X Japan Fintech ETF (TYO:2836)
Japan · Delayed Price · Currency is JPY 3,356.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2836 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,356.00 | 3,356.00 | 3,291.00 | 3,356.00 | 3,356.00 | 1.39% | 16 |
| Sep 17, 2026 | 3,355.00 | 3,355.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.76% | 20 |
| Sep 16, 2026 | 3,292.00 | 3,360.00 | 3,285.00 | 3,285.00 | 3,285.00 | -2.29% | 20 |
| Sep 15, 2026 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 1.14% | 1 |
| Sep 14, 2026 | 3,257.00 | 3,380.00 | 3,257.00 | 3,324.00 | 3,324.00 | 2.40% | 136 |
| Sep 11, 2026 | 3,262.00 | 3,262.00 | 3,246.00 | 3,246.00 | 3,246.00 | -0.46% | 4 |
| Sep 10, 2026 | 3,311.00 | 3,311.00 | 3,220.00 | 3,261.00 | 3,261.00 | 0.62% | 34 |
| Sep 9, 2026 | 3,255.00 | 3,255.00 | 3,232.00 | 3,241.00 | 3,241.00 | -1.34% | 26 |
| Sep 8, 2026 | 3,277.00 | 3,307.00 | 3,277.00 | 3,285.00 | 3,285.00 | -0.48% | 11 |
| Sep 7, 2026 | 3,398.00 | 3,398.00 | 3,300.00 | 3,301.00 | 3,301.00 | -2.85% | 1,642 |
| Sep 4, 2026 | 3,381.00 | 3,448.00 | 3,360.00 | 3,398.00 | 3,398.00 | 2.63% | 86 |
| Sep 3, 2026 | 3,300.00 | 3,324.00 | 3,300.00 | 3,311.00 | 3,311.00 | 0.21% | 61 |
| Sep 2, 2026 | 3,363.00 | 3,363.00 | 3,300.00 | 3,304.00 | 3,304.00 | -2.88% | 118 |
| Sep 1, 2026 | 3,500.00 | 3,500.00 | 3,398.00 | 3,402.00 | 3,402.00 | -3.35% | 103 |
| Aug 31, 2026 | 3,547.00 | 3,547.00 | 3,416.00 | 3,520.00 | 3,520.00 | 1.24% | 240 |
| Aug 28, 2026 | 3,477.00 | 3,514.00 | 3,454.00 | 3,477.00 | 3,477.00 | 0.78% | 166 |
| Aug 27, 2026 | 3,355.00 | 3,450.00 | 3,355.00 | 3,450.00 | 3,450.00 | 2.95% | 330 |
| Aug 26, 2026 | 3,270.00 | 3,351.00 | 3,270.00 | 3,351.00 | 3,351.00 | 0.33% | 23 |
| Aug 25, 2026 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | - | 24 |
| Aug 24, 2026 | 3,230.00 | 3,340.00 | 3,230.00 | 3,340.00 | 3,340.00 | 1.37% | 210 |
| Aug 21, 2026 | 3,328.00 | 3,328.00 | 3,295.00 | 3,295.00 | 3,295.00 | -0.33% | 54 |
| Aug 20, 2026 | 3,269.00 | 3,306.00 | 3,208.00 | 3,306.00 | 3,306.00 | 4.45% | 167 |
| Aug 19, 2026 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | -2.16% | 160 |
| Aug 18, 2026 | 3,190.00 | 3,243.00 | 3,190.00 | 3,235.00 | 3,235.00 | 0.37% | 126 |
| Aug 17, 2026 | 3,285.00 | 3,300.00 | 3,223.00 | 3,223.00 | 3,223.00 | -3.93% | 172 |
| Aug 14, 2026 | 3,250.00 | 3,355.00 | 3,250.00 | 3,355.00 | 3,355.00 | 3.23% | 213 |
| Aug 13, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 1.37% | 5 |
| Aug 12, 2026 | 3,182.00 | 3,206.00 | 3,182.00 | 3,206.00 | 3,206.00 | 0.75% | 36 |
| Aug 10, 2026 | 3,246.00 | 3,246.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.16% | 2 |
| Aug 7, 2026 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.32% | 1 |
| Aug 6, 2026 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 2.26% | 5 |
| Aug 5, 2026 | 3,246.00 | 3,246.00 | 3,080.00 | 3,097.00 | 3,097.00 | -0.29% | 109 |
| Aug 4, 2026 | 3,151.00 | 3,151.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.78% | 4 |
| Aug 3, 2026 | 3,106.00 | 3,117.00 | 3,040.00 | 3,082.00 | 3,082.00 | -1.85% | 14 |
| Jul 31, 2026 | 3,152.00 | 3,152.00 | 3,140.00 | 3,140.00 | 3,140.00 | -2.09% | 12 |
| Jul 30, 2026 | 3,300.00 | 3,300.00 | 3,194.00 | 3,207.00 | 3,207.00 | -2.31% | 112 |
| Jul 29, 2026 | 3,215.00 | 3,285.00 | 3,185.00 | 3,283.00 | 3,283.00 | 3.27% | 1,066 |
| Jul 28, 2026 | 3,183.00 | 3,199.00 | 3,179.00 | 3,179.00 | 3,179.00 | 2.12% | 207 |
| Jul 27, 2026 | 3,072.00 | 3,200.00 | 3,072.00 | 3,113.00 | 3,113.00 | 0.10% | 569 |
| Jul 24, 2026 | 3,196.00 | 3,196.00 | 3,110.00 | 3,110.00 | 3,110.00 | -2.69% | 876 |
| Jul 23, 2026 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 2.24% | 5 |
| Jul 22, 2026 | 3,135.00 | 3,135.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.68% | 6 |
| Jul 21, 2026 | 3,254.00 | 3,254.00 | 3,073.00 | 3,105.00 | 3,105.00 | -0.29% | 313 |
| Jul 17, 2026 | 3,238.00 | 3,238.00 | 3,100.00 | 3,114.00 | 3,114.00 | -1.70% | 1,750 |
| Jul 16, 2026 | 3,151.00 | 3,194.00 | 3,151.00 | 3,168.00 | 3,168.00 | 5.60% | 443 |
| Jul 15, 2026 | 3,120.00 | 3,120.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.85% | 427 |
| Jul 14, 2026 | 3,033.00 | 3,140.00 | 3,033.00 | 3,120.00 | 3,120.00 | 0.55% | 208 |
| Jul 13, 2026 | 3,095.00 | 3,103.00 | 3,086.00 | 3,103.00 | 3,103.00 | 0.55% | 107 |
| Jul 10, 2026 | 3,086.00 | 3,094.00 | 3,016.00 | 3,086.00 | 3,086.00 | 0.62% | 104 |
| Jul 9, 2026 | 3,099.00 | 3,099.00 | 3,067.00 | 3,067.00 | 3,067.00 | -1.03% | 65 |