Global X Japan U.S. Preferred Security ETF (TYO:2866)
Japan · Delayed Price · Currency is JPY 957.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2866 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 949.00 | 957.00 | 948.00 | 957.00 | 957.00 | 1.27% | 25,707 |
| Sep 17, 2026 | 942.00 | 947.00 | 942.00 | 945.00 | 945.00 | 0.85% | 18,821 |
| Sep 16, 2026 | 935.00 | 939.00 | 935.00 | 937.00 | 937.00 | 0.43% | 23,746 |
| Sep 15, 2026 | 936.00 | 936.00 | 932.00 | 933.00 | 933.00 | -0.32% | 57,437 |
| Sep 14, 2026 | 933.00 | 937.00 | 931.00 | 936.00 | 936.00 | 0.21% | 49,289 |
| Sep 11, 2026 | 935.00 | 937.00 | 933.00 | 934.00 | 934.00 | -0.74% | 54,558 |
| Sep 10, 2026 | 946.00 | 947.00 | 936.00 | 941.00 | 941.00 | -0.32% | 73,570 |
| Sep 9, 2026 | 947.00 | 950.00 | 944.00 | 944.00 | 944.00 | -0.63% | 38,830 |
| Sep 8, 2026 | 967.00 | 967.00 | 946.00 | 954.00 | 950.00 | -1.65% | 106,587 |
| Sep 7, 2026 | 963.00 | 980.00 | 963.00 | 970.00 | 965.93 | 0.73% | 40,658 |
| Sep 4, 2026 | 966.00 | 967.00 | 959.00 | 963.00 | 958.96 | -0.52% | 68,652 |
| Sep 3, 2026 | 977.00 | 978.00 | 966.00 | 968.00 | 963.94 | -1.12% | 88,014 |
| Sep 2, 2026 | 985.00 | 986.00 | 979.00 | 979.00 | 974.90 | -0.71% | 57,929 |
| Sep 1, 2026 | 987.00 | 989.00 | 983.00 | 986.00 | 981.87 | -0.40% | 50,088 |
| Aug 31, 2026 | 990.00 | 992.00 | 988.00 | 990.00 | 985.85 | -0.10% | 16,742 |
| Aug 28, 2026 | 991.00 | 991.00 | 989.00 | 991.00 | 986.84 | 0.10% | 11,154 |
| Aug 27, 2026 | 988.00 | 990.00 | 986.00 | 990.00 | 985.85 | 0.20% | 26,443 |
| Aug 26, 2026 | 986.00 | 989.00 | 986.00 | 988.00 | 983.86 | 0.20% | 19,181 |
| Aug 25, 2026 | 985.00 | 986.00 | 983.00 | 986.00 | 981.87 | 0.10% | 10,664 |
| Aug 24, 2026 | 982.00 | 985.00 | 982.00 | 985.00 | 980.87 | - | 35,426 |
| Aug 21, 2026 | 990.00 | 990.00 | 984.00 | 985.00 | 980.87 | -0.51% | 51,236 |
| Aug 20, 2026 | 984.00 | 990.00 | 983.00 | 990.00 | 985.85 | 0.20% | 32,912 |
| Aug 19, 2026 | 990.00 | 990.00 | 986.00 | 988.00 | 983.86 | -0.50% | 31,911 |
| Aug 18, 2026 | 996.00 | 996.00 | 992.00 | 993.00 | 988.84 | -0.60% | 36,317 |
| Aug 17, 2026 | 1,000.00 | 1,000.00 | 995.00 | 999.00 | 994.81 | 0.10% | 14,772 |
| Aug 14, 2026 | 1,000.00 | 1,002.00 | 998.00 | 998.00 | 993.82 | 0.10% | 26,821 |
| Aug 13, 2026 | 996.00 | 999.00 | 996.00 | 997.00 | 992.82 | 0.50% | 26,552 |
| Aug 12, 2026 | 995.00 | 996.00 | 992.00 | 992.00 | 987.84 | - | 17,591 |
| Aug 10, 2026 | 986.00 | 992.00 | 985.00 | 992.00 | 987.84 | 0.71% | 16,165 |
| Aug 7, 2026 | 987.00 | 989.00 | 985.00 | 985.00 | 980.87 | -0.61% | 34,658 |
| Aug 6, 2026 | 997.00 | 997.00 | 992.00 | 996.00 | 986.84 | 0.20% | 27,246 |
| Aug 5, 2026 | 998.00 | 999.00 | 992.00 | 994.00 | 984.86 | 0.40% | 18,608 |
| Aug 4, 2026 | 989.00 | 992.00 | 988.00 | 990.00 | 980.90 | 0.81% | 29,815 |
| Aug 3, 2026 | 999.00 | 1,000.00 | 972.00 | 982.00 | 972.97 | -2.19% | 169,229 |
| Jul 31, 2026 | 1,001.00 | 1,005.00 | 998.00 | 1,004.00 | 994.77 | -0.40% | 65,580 |
| Jul 30, 2026 | 1,010.00 | 1,012.00 | 1,006.00 | 1,008.00 | 998.73 | -0.49% | 25,963 |
| Jul 29, 2026 | 1,014.00 | 1,017.00 | 1,011.00 | 1,013.00 | 1,003.69 | - | 19,951 |
| Jul 28, 2026 | 1,012.00 | 1,014.00 | 1,011.00 | 1,013.00 | 1,003.69 | 0.20% | 32,412 |
| Jul 27, 2026 | 1,011.00 | 1,014.00 | 1,011.00 | 1,011.00 | 1,001.71 | -0.20% | 19,407 |
| Jul 24, 2026 | 1,015.00 | 1,015.00 | 1,011.00 | 1,013.00 | 1,003.69 | -0.30% | 12,318 |
| Jul 23, 2026 | 1,014.00 | 1,017.00 | 1,014.00 | 1,016.00 | 1,006.66 | 0.49% | 16,444 |
| Jul 22, 2026 | 1,010.00 | 1,014.00 | 1,010.00 | 1,011.00 | 1,001.71 | 0.20% | 13,397 |
| Jul 21, 2026 | 1,005.00 | 1,011.00 | 1,005.00 | 1,009.00 | 999.73 | -0.30% | 32,831 |
| Jul 17, 2026 | 1,011.00 | 1,014.00 | 1,009.00 | 1,012.00 | 1,002.70 | -0.30% | 43,824 |
| Jul 16, 2026 | 1,015.00 | 1,015.00 | 1,012.00 | 1,015.00 | 1,005.67 | 0.20% | 15,396 |
| Jul 15, 2026 | 1,014.00 | 1,014.00 | 1,010.00 | 1,013.00 | 1,003.69 | 0.10% | 11,875 |
| Jul 14, 2026 | 1,013.00 | 1,014.00 | 1,008.00 | 1,012.00 | 1,002.70 | -0.10% | 29,654 |
| Jul 13, 2026 | 1,013.00 | 1,013.00 | 1,011.00 | 1,013.00 | 1,003.69 | - | 17,581 |
| Jul 10, 2026 | 1,020.00 | 1,020.00 | 1,012.00 | 1,013.00 | 1,003.69 | -0.10% | 28,507 |
| Jul 9, 2026 | 1,019.00 | 1,019.00 | 1,014.00 | 1,014.00 | 1,004.68 | -0.10% | 33,440 |