Global X Japan Nasdaq 100 Covered Call ETF (TYO:2865)
Japan · Delayed Price · Currency is JPY 1,280.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2865 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,268.00 | 1,280.00 | 1,267.00 | 1,280.00 | 1,280.00 | 2.07% | 425,211 |
| Sep 17, 2026 | 1,253.00 | 1,259.00 | 1,253.00 | 1,254.00 | 1,254.00 | 0.88% | 125,099 |
| Sep 16, 2026 | 1,245.00 | 1,246.00 | 1,242.00 | 1,243.00 | 1,243.00 | 0.16% | 116,425 |
| Sep 15, 2026 | 1,240.00 | 1,244.00 | 1,240.00 | 1,241.00 | 1,241.00 | 0.57% | 168,082 |
| Sep 14, 2026 | 1,229.00 | 1,234.00 | 1,229.00 | 1,234.00 | 1,234.00 | 0.16% | 261,109 |
| Sep 11, 2026 | 1,234.00 | 1,236.00 | 1,231.00 | 1,232.00 | 1,232.00 | -0.08% | 303,596 |
| Sep 10, 2026 | 1,235.00 | 1,236.00 | 1,231.00 | 1,233.00 | 1,233.00 | -0.16% | 433,886 |
| Sep 9, 2026 | 1,236.00 | 1,242.00 | 1,234.00 | 1,235.00 | 1,235.00 | -0.64% | 669,471 |
| Sep 8, 2026 | 1,260.00 | 1,260.00 | 1,249.00 | 1,253.00 | 1,243.00 | -2.03% | 1,075,791 |
| Sep 7, 2026 | 1,271.00 | 1,279.00 | 1,267.00 | 1,279.00 | 1,268.79 | 0.47% | 320,230 |
| Sep 4, 2026 | 1,266.00 | 1,273.00 | 1,260.00 | 1,273.00 | 1,262.84 | 0.16% | 303,383 |
| Sep 3, 2026 | 1,284.00 | 1,284.00 | 1,270.00 | 1,271.00 | 1,260.86 | -1.01% | 634,480 |
| Sep 2, 2026 | 1,289.00 | 1,290.00 | 1,283.00 | 1,284.00 | 1,273.75 | -0.62% | 431,045 |
| Sep 1, 2026 | 1,289.00 | 1,293.00 | 1,289.00 | 1,292.00 | 1,281.69 | 0.23% | 123,244 |
| Aug 31, 2026 | 1,289.00 | 1,290.00 | 1,285.00 | 1,289.00 | 1,278.71 | - | 168,282 |
| Aug 28, 2026 | 1,287.00 | 1,289.00 | 1,285.00 | 1,289.00 | 1,278.71 | 0.78% | 155,956 |
| Aug 27, 2026 | 1,281.00 | 1,283.00 | 1,278.00 | 1,279.00 | 1,268.79 | 0.24% | 210,544 |
| Aug 26, 2026 | 1,276.00 | 1,277.00 | 1,272.00 | 1,276.00 | 1,265.82 | - | 141,627 |
| Aug 25, 2026 | 1,272.00 | 1,277.00 | 1,270.00 | 1,276.00 | 1,265.82 | 0.39% | 167,510 |
| Aug 24, 2026 | 1,276.00 | 1,276.00 | 1,269.00 | 1,271.00 | 1,260.86 | -0.08% | 137,074 |
| Aug 21, 2026 | 1,270.00 | 1,273.00 | 1,270.00 | 1,272.00 | 1,261.85 | 0.24% | 100,501 |
| Aug 20, 2026 | 1,267.00 | 1,270.00 | 1,264.00 | 1,269.00 | 1,258.87 | 0.16% | 142,687 |
| Aug 19, 2026 | 1,271.00 | 1,273.00 | 1,266.00 | 1,267.00 | 1,256.89 | -0.47% | 193,301 |
| Aug 18, 2026 | 1,272.00 | 1,273.00 | 1,270.00 | 1,273.00 | 1,262.84 | 0.08% | 207,336 |
| Aug 17, 2026 | 1,273.00 | 1,273.00 | 1,269.00 | 1,272.00 | 1,261.85 | 0.16% | 118,378 |
| Aug 14, 2026 | 1,273.00 | 1,273.00 | 1,270.00 | 1,270.00 | 1,259.86 | 0.08% | 89,704 |
| Aug 13, 2026 | 1,269.00 | 1,272.00 | 1,268.00 | 1,269.00 | 1,258.87 | - | 193,794 |
| Aug 12, 2026 | 1,267.00 | 1,270.00 | 1,265.00 | 1,269.00 | 1,258.87 | 0.71% | 156,523 |
| Aug 10, 2026 | 1,256.00 | 1,262.00 | 1,255.00 | 1,260.00 | 1,249.94 | 0.40% | 157,563 |
| Aug 7, 2026 | 1,257.00 | 1,258.00 | 1,253.00 | 1,255.00 | 1,244.98 | 0.08% | 225,034 |
| Aug 6, 2026 | 1,263.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,243.99 | 0.16% | 251,389 |
| Aug 5, 2026 | 1,263.00 | 1,265.00 | 1,260.00 | 1,263.00 | 1,242.03 | 0.72% | 262,979 |
| Aug 4, 2026 | 1,248.00 | 1,254.00 | 1,245.00 | 1,254.00 | 1,233.17 | 1.62% | 211,173 |
| Aug 3, 2026 | 1,245.00 | 1,245.00 | 1,220.00 | 1,234.00 | 1,213.51 | -2.30% | 837,302 |
| Jul 31, 2026 | 1,255.00 | 1,264.00 | 1,254.00 | 1,263.00 | 1,242.03 | 1.28% | 315,014 |
| Jul 30, 2026 | 1,249.00 | 1,253.00 | 1,246.00 | 1,247.00 | 1,226.29 | -1.03% | 617,640 |
| Jul 29, 2026 | 1,272.00 | 1,274.00 | 1,255.00 | 1,260.00 | 1,239.08 | -0.40% | 438,501 |
| Jul 28, 2026 | 1,271.00 | 1,273.00 | 1,264.00 | 1,265.00 | 1,243.99 | -1.02% | 350,892 |
| Jul 27, 2026 | 1,279.00 | 1,280.00 | 1,275.00 | 1,278.00 | 1,256.78 | 0.39% | 145,166 |
| Jul 24, 2026 | 1,279.00 | 1,280.00 | 1,273.00 | 1,273.00 | 1,251.86 | -0.78% | 336,556 |
| Jul 23, 2026 | 1,285.00 | 1,286.00 | 1,280.00 | 1,283.00 | 1,261.69 | 0.23% | 301,608 |
| Jul 22, 2026 | 1,283.00 | 1,287.00 | 1,280.00 | 1,280.00 | 1,258.74 | 0.16% | 224,934 |
| Jul 21, 2026 | 1,270.00 | 1,280.00 | 1,266.00 | 1,278.00 | 1,256.78 | 0.79% | 359,234 |
| Jul 17, 2026 | 1,282.00 | 1,283.00 | 1,263.00 | 1,268.00 | 1,246.94 | -2.54% | 1,194,496 |
| Jul 16, 2026 | 1,301.00 | 1,304.00 | 1,298.00 | 1,301.00 | 1,279.39 | -0.91% | 307,700 |
| Jul 15, 2026 | 1,307.00 | 1,315.00 | 1,306.00 | 1,313.00 | 1,291.19 | 1.23% | 348,084 |
| Jul 14, 2026 | 1,292.00 | 1,299.00 | 1,289.00 | 1,297.00 | 1,275.46 | -0.23% | 282,059 |
| Jul 13, 2026 | 1,305.00 | 1,309.00 | 1,297.00 | 1,300.00 | 1,278.41 | 0.46% | 533,259 |
| Jul 10, 2026 | 1,303.00 | 1,308.00 | 1,292.00 | 1,294.00 | 1,272.51 | - | 779,567 |
| Jul 9, 2026 | 1,294.00 | 1,296.00 | 1,292.00 | 1,294.00 | 1,272.51 | 0.62% | 281,025 |