Global X S&P 500 ETF (TYO:379A)
Japan · Delayed Price · Currency is JPY 1,207.00
+13.00 (1.09%)
At close: Oct 31, 2025
TYO:379A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,235.00 | 1,235.00 | 1,200.00 | 1,207.00 | 1,207.00 | 1.09% | 7,072 |
| Oct 30, 2025 | 1,210.00 | 1,210.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.17% | 862 |
| Oct 29, 2025 | 1,207.00 | 1,207.00 | 1,189.00 | 1,196.00 | 1,196.00 | 0.59% | 1,188 |
| Oct 28, 2025 | 1,218.00 | 1,218.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.50% | 761 |
| Oct 27, 2025 | 1,200.00 | 1,200.00 | 1,187.00 | 1,195.00 | 1,195.00 | 1.62% | 961 |
| Oct 24, 2025 | 1,172.00 | 1,177.00 | 1,167.00 | 1,176.00 | 1,176.00 | 0.51% | 255 |
| Oct 23, 2025 | 1,154.00 | 1,172.00 | 1,154.00 | 1,170.00 | 1,170.00 | -0.17% | 219 |
| Oct 22, 2025 | 1,174.00 | 1,174.00 | 1,151.00 | 1,172.00 | 1,172.00 | 0.86% | 90 |
| Oct 21, 2025 | 1,165.00 | 1,165.00 | 1,157.00 | 1,162.00 | 1,162.00 | 1.22% | 1,110 |
| Oct 20, 2025 | 1,170.00 | 1,170.00 | 1,137.00 | 1,148.00 | 1,148.00 | 1.68% | 371 |
| Oct 17, 2025 | 1,137.00 | 1,139.00 | 1,126.00 | 1,129.00 | 1,129.00 | -2.25% | 984 |
| Oct 16, 2025 | 1,170.00 | 1,170.00 | 1,084.00 | 1,155.00 | 1,155.00 | 0.26% | 758 |
| Oct 15, 2025 | 1,171.00 | 1,171.00 | 1,147.00 | 1,152.00 | 1,152.00 | -1.62% | 6,430 |
| Oct 14, 2025 | 1,171.00 | 1,171.00 | 1,140.00 | 1,171.00 | 1,171.00 | -0.34% | 13,399 |
| Oct 10, 2025 | 1,189.00 | 1,189.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.09% | 846 |
| Oct 9, 2025 | 1,172.00 | 1,176.00 | 1,171.00 | 1,174.00 | 1,174.00 | -0.42% | 1,564 |
| Oct 8, 2025 | 1,180.00 | 1,180.00 | 1,167.00 | 1,179.00 | 1,174.00 | 1.81% | 709 |
| Oct 7, 2025 | 1,185.00 | 1,185.00 | 1,156.00 | 1,158.00 | 1,153.09 | 0.26% | 170 |
| Oct 6, 2025 | 1,159.00 | 1,159.00 | 1,147.00 | 1,155.00 | 1,150.10 | 1.76% | 1,961 |
| Oct 3, 2025 | 1,133.00 | 1,137.00 | 1,132.00 | 1,135.00 | 1,130.19 | 0.62% | 659 |
| Oct 2, 2025 | 1,130.00 | 1,140.00 | 1,127.00 | 1,128.00 | 1,123.22 | 0.71% | 165 |
| Oct 1, 2025 | 1,124.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,115.25 | -1.32% | 2,188 |
| Sep 30, 2025 | 1,148.00 | 1,148.00 | 1,132.00 | 1,135.00 | 1,130.19 | - | 226 |
| Sep 29, 2025 | 1,150.00 | 1,150.00 | 1,132.00 | 1,135.00 | 1,130.19 | 0.44% | 828 |
| Sep 26, 2025 | 1,120.00 | 1,132.00 | 1,120.00 | 1,130.00 | 1,125.21 | 0.09% | 536 |
| Sep 25, 2025 | 1,121.00 | 1,130.00 | 1,115.00 | 1,129.00 | 1,124.21 | - | 574 |
| Sep 24, 2025 | 1,130.00 | 1,130.00 | 1,124.00 | 1,129.00 | 1,124.21 | -0.09% | 8,167 |
| Sep 22, 2025 | 1,135.00 | 1,135.00 | 1,126.00 | 1,130.00 | 1,125.21 | 1.16% | 7,726 |
| Sep 19, 2025 | 1,135.00 | 1,135.00 | 1,117.00 | 1,117.00 | 1,112.26 | 0.09% | 634 |
| Sep 18, 2025 | 1,114.00 | 1,116.00 | 1,110.00 | 1,116.00 | 1,111.27 | 0.81% | 1,198 |
| Sep 17, 2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,107.00 | 1,102.31 | -0.45% | 574 |
| Sep 16, 2025 | 1,119.00 | 1,119.00 | 1,112.00 | 1,112.00 | 1,107.28 | 0.09% | 2,652 |
| Sep 12, 2025 | 1,124.00 | 1,124.00 | 1,108.00 | 1,111.00 | 1,106.29 | 0.73% | 90 |
| Sep 11, 2025 | 1,110.00 | 1,110.00 | 1,081.00 | 1,103.00 | 1,098.32 | 0.46% | 1,020 |
| Sep 10, 2025 | 1,120.00 | 1,120.00 | 1,097.00 | 1,098.00 | 1,093.34 | 0.46% | 2,262 |
| Sep 9, 2025 | 1,120.00 | 1,120.00 | 1,091.00 | 1,093.00 | 1,088.37 | -1.53% | 4,865 |
| Sep 8, 2025 | 1,102.00 | 1,110.00 | 1,097.00 | 1,110.00 | 1,105.29 | 0.73% | 15,596 |
| Sep 5, 2025 | 1,099.00 | 1,119.00 | 1,080.00 | 1,102.00 | 1,097.33 | 1.01% | 6,765 |
| Sep 4, 2025 | 1,082.00 | 1,093.00 | 1,082.00 | 1,091.00 | 1,086.37 | 0.55% | 2,967 |
| Sep 3, 2025 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,080.40 | -0.73% | 10,410 |
| Sep 2, 2025 | 1,090.00 | 1,093.00 | 1,089.00 | 1,093.00 | 1,088.37 | 0.92% | 321 |
| Sep 1, 2025 | 1,082.00 | 1,090.00 | 1,082.00 | 1,083.00 | 1,078.41 | -0.91% | 17,949 |
| Aug 29, 2025 | 1,100.00 | 1,100.00 | 1,091.00 | 1,093.00 | 1,088.37 | 2.15% | 4,444 |
| Aug 28, 2025 | 1,098.00 | 1,098.00 | 1,070.00 | 1,070.00 | 1,065.46 | -2.19% | 1,753 |
| Aug 27, 2025 | 1,094.00 | 1,095.00 | 1,091.00 | 1,094.00 | 1,089.36 | 0.64% | 3,888 |
| Aug 26, 2025 | 1,089.00 | 1,089.00 | 1,080.00 | 1,087.00 | 1,082.39 | - | 4,521 |
| Aug 25, 2025 | 1,082.00 | 1,091.00 | 1,082.00 | 1,087.00 | 1,082.39 | 0.56% | 1,978 |
| Aug 22, 2025 | 1,084.00 | 1,084.00 | 1,081.00 | 1,081.00 | 1,076.42 | 0.19% | 2,059 |
| Aug 21, 2025 | 1,085.00 | 1,085.00 | 1,075.00 | 1,079.00 | 1,074.42 | 0.09% | 2,361 |
| Aug 20, 2025 | 1,107.00 | 1,107.00 | 1,077.00 | 1,078.00 | 1,073.43 | -0.92% | 1,481 |