Global X Japan Bank High Dividend ETF (TYO:315A)
Japan · Delayed Price · Currency is JPY 1,940.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:315A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,967.00 | 1,967.00 | 1,913.00 | 1,940.00 | 1,940.00 | -0.67% | 149,743 |
| Sep 17, 2026 | 1,975.00 | 1,983.00 | 1,943.00 | 1,953.00 | 1,953.00 | -0.20% | 81,530 |
| Sep 16, 2026 | 1,945.00 | 1,984.00 | 1,945.00 | 1,957.00 | 1,957.00 | 0.10% | 90,906 |
| Sep 15, 2026 | 2,000.00 | 2,000.00 | 1,943.00 | 1,955.00 | 1,955.00 | -1.86% | 104,600 |
| Sep 14, 2026 | 1,966.00 | 1,995.00 | 1,943.00 | 1,992.00 | 1,992.00 | 1.48% | 92,325 |
| Sep 11, 2026 | 1,950.00 | 1,968.00 | 1,918.00 | 1,963.00 | 1,963.00 | 0.56% | 157,974 |
| Sep 10, 2026 | 1,920.00 | 1,966.00 | 1,911.00 | 1,952.00 | 1,952.00 | 1.35% | 136,533 |
| Sep 9, 2026 | 1,940.00 | 1,966.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.63% | 106,586 |
| Sep 8, 2026 | 1,975.00 | 1,993.00 | 1,942.00 | 1,958.00 | 1,958.00 | -1.16% | 317,025 |
| Sep 7, 2026 | 1,996.00 | 2,022.00 | 1,976.00 | 1,981.00 | 1,981.00 | -0.45% | 62,344 |
| Sep 4, 2026 | 2,020.00 | 2,020.00 | 1,971.00 | 1,990.00 | 1,990.00 | -0.50% | 89,325 |
| Sep 3, 2026 | 1,995.00 | 2,024.00 | 1,981.00 | 2,000.00 | 2,000.00 | 1.63% | 255,624 |
| Sep 2, 2026 | 1,952.00 | 1,984.00 | 1,952.00 | 1,968.00 | 1,968.00 | -0.86% | 158,899 |
| Sep 1, 2026 | 1,946.00 | 1,994.00 | 1,938.00 | 1,985.00 | 1,985.00 | 0.66% | 107,627 |
| Aug 31, 2026 | 1,956.00 | 1,972.00 | 1,865.00 | 1,972.00 | 1,972.00 | 0.82% | 294,134 |
| Aug 28, 2026 | 1,919.00 | 1,962.00 | 1,913.00 | 1,956.00 | 1,956.00 | 1.77% | 33,679 |
| Aug 27, 2026 | 1,923.00 | 1,932.00 | 1,902.00 | 1,922.00 | 1,922.00 | 1.16% | 37,881 |
| Aug 26, 2026 | 1,909.00 | 1,917.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.74% | 84,206 |
| Aug 25, 2026 | 1,860.00 | 1,887.00 | 1,860.00 | 1,886.00 | 1,886.00 | 1.23% | 109,281 |
| Aug 24, 2026 | 1,899.00 | 1,899.00 | 1,855.00 | 1,863.00 | 1,863.00 | -0.53% | 141,908 |
| Aug 21, 2026 | 1,854.00 | 1,883.00 | 1,847.00 | 1,873.00 | 1,873.00 | 0.64% | 106,540 |
| Aug 20, 2026 | 1,871.00 | 1,871.00 | 1,830.00 | 1,861.00 | 1,861.00 | -0.53% | 172,720 |
| Aug 19, 2026 | 1,943.00 | 1,943.00 | 1,863.00 | 1,871.00 | 1,871.00 | -4.10% | 248,188 |
| Aug 18, 2026 | 1,967.00 | 1,977.00 | 1,949.00 | 1,951.00 | 1,951.00 | -0.15% | 147,822 |
| Aug 17, 2026 | 1,985.00 | 1,989.00 | 1,945.00 | 1,954.00 | 1,954.00 | -0.86% | 84,231 |
| Aug 14, 2026 | 2,007.00 | 2,007.00 | 1,964.00 | 1,971.00 | 1,971.00 | -0.55% | 212,710 |
| Aug 13, 2026 | 1,937.00 | 1,983.00 | 1,937.00 | 1,982.00 | 1,982.00 | 2.48% | 170,526 |
| Aug 12, 2026 | 1,913.00 | 1,934.00 | 1,900.00 | 1,934.00 | 1,934.00 | 2.38% | 133,850 |
| Aug 10, 2026 | 1,931.00 | 1,934.00 | 1,865.00 | 1,889.00 | 1,889.00 | -1.87% | 178,860 |
| Aug 7, 2026 | 1,932.00 | 1,932.00 | 1,902.00 | 1,925.00 | 1,925.00 | 0.52% | 89,511 |
| Aug 6, 2026 | 1,920.00 | 1,932.00 | 1,898.00 | 1,915.00 | 1,915.00 | 1.11% | 201,895 |
| Aug 5, 2026 | 1,860.00 | 1,903.00 | 1,840.00 | 1,894.00 | 1,894.00 | 0.85% | 285,614 |
| Aug 4, 2026 | 1,848.00 | 1,878.00 | 1,838.00 | 1,878.00 | 1,878.00 | - | 139,152 |
| Aug 3, 2026 | 1,929.00 | 2,020.00 | 1,812.00 | 1,878.00 | 1,878.00 | -2.64% | 625,517 |
| Jul 31, 2026 | 1,896.00 | 1,929.00 | 1,857.00 | 1,929.00 | 1,929.00 | 3.93% | 130,606 |
| Jul 30, 2026 | 1,885.00 | 1,885.00 | 1,851.00 | 1,856.00 | 1,856.00 | -3.58% | 519,998 |
| Jul 29, 2026 | 1,964.00 | 1,964.00 | 1,873.00 | 1,925.00 | 1,925.00 | -0.88% | 670,547 |
| Jul 28, 2026 | 2,002.00 | 2,008.00 | 1,930.00 | 1,942.00 | 1,942.00 | -3.81% | 2,686,005 |
| Jul 27, 2026 | 2,019.00 | 2,023.00 | 1,990.00 | 2,019.00 | 2,019.00 | 1.10% | 96,056 |
| Jul 24, 2026 | 1,992.00 | 2,010.00 | 1,972.00 | 1,997.00 | 1,997.00 | -0.70% | 212,959 |
| Jul 23, 2026 | 1,983.00 | 2,018.00 | 1,961.00 | 2,011.00 | 2,011.00 | 2.08% | 116,767 |
| Jul 22, 2026 | 1,942.00 | 1,987.00 | 1,931.00 | 1,970.00 | 1,970.00 | 1.81% | 163,849 |
| Jul 21, 2026 | 1,883.00 | 1,935.00 | 1,857.00 | 1,935.00 | 1,935.00 | 3.53% | 332,760 |
| Jul 17, 2026 | 1,944.00 | 1,944.00 | 1,823.00 | 1,869.00 | 1,869.00 | -3.91% | 329,228 |
| Jul 16, 2026 | 1,990.00 | 1,990.00 | 1,942.00 | 1,945.00 | 1,945.00 | -1.87% | 182,925 |
| Jul 15, 2026 | 1,951.00 | 1,990.00 | 1,940.00 | 1,982.00 | 1,982.00 | 1.69% | 192,815 |
| Jul 14, 2026 | 1,926.00 | 1,949.00 | 1,898.00 | 1,949.00 | 1,949.00 | 1.30% | 182,337 |
| Jul 13, 2026 | 1,920.00 | 1,942.00 | 1,911.00 | 1,924.00 | 1,924.00 | 1.42% | 105,437 |
| Jul 10, 2026 | 1,880.00 | 1,912.00 | 1,872.00 | 1,897.00 | 1,897.00 | 0.85% | 64,708 |
| Jul 9, 2026 | 1,886.00 | 1,889.00 | 1,857.00 | 1,881.00 | 1,881.00 | -0.21% | 79,353 |