Global X S&P 500 ETF (TYO:379A)
Japan · Delayed Price · Currency is JPY 1,272.00
+8.00 (0.63%)
Last updated: Apr 21, 2026, 2:15 PM JST
TYO:379A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,264.00 | 1,273.00 | 1,254.00 | 1,272.00 | 1,272.00 | 0.63% | 1,111 |
| Apr 20, 2026 | 1,264.00 | 1,265.00 | 1,252.00 | 1,264.00 | 1,264.00 | 0.32% | 1,134 |
| Apr 17, 2026 | 1,260.00 | 1,260.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.16% | 1,127 |
| Apr 16, 2026 | 1,260.00 | 1,260.00 | 1,241.00 | 1,258.00 | 1,258.00 | 0.16% | 70 |
| Apr 15, 2026 | 1,243.00 | 1,261.00 | 1,243.00 | 1,256.00 | 1,256.00 | 1.37% | 5,985 |
| Apr 14, 2026 | 1,229.00 | 1,239.00 | 1,229.00 | 1,239.00 | 1,239.00 | 1.06% | 7,293 |
| Apr 13, 2026 | 1,211.00 | 1,226.00 | 1,211.00 | 1,226.00 | 1,226.00 | 0.91% | 523 |
| Apr 10, 2026 | 1,227.00 | 1,231.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.33% | 267 |
| Apr 9, 2026 | 1,214.00 | 1,219.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.41% | 38,184 |
| Apr 8, 2026 | 1,210.00 | 1,214.00 | 1,209.00 | 1,214.00 | 1,211.00 | 1.34% | 298 |
| Apr 7, 2026 | 1,199.00 | 1,199.00 | 1,198.00 | 1,198.00 | 1,195.04 | 0.17% | 7 |
| Apr 6, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,196.00 | 1,193.04 | -0.17% | 14 |
| Apr 3, 2026 | 1,181.00 | 1,199.00 | 1,181.00 | 1,198.00 | 1,195.04 | 1.70% | 49 |
| Apr 2, 2026 | 1,194.00 | 1,194.00 | 1,160.00 | 1,178.00 | 1,175.09 | -0.59% | 385 |
| Apr 1, 2026 | 1,193.00 | 1,193.00 | 1,177.00 | 1,185.00 | 1,182.07 | 1.63% | 155 |
| Mar 31, 2026 | 1,195.00 | 1,195.00 | 1,166.00 | 1,166.00 | 1,163.12 | 0.09% | 5,619 |
| Mar 30, 2026 | 1,166.00 | 1,166.00 | 1,157.00 | 1,165.00 | 1,162.12 | -1.77% | 12,150 |
| Mar 27, 2026 | 1,176.00 | 1,202.00 | 1,170.00 | 1,186.00 | 1,183.07 | -0.84% | 124 |
| Mar 26, 2026 | 1,180.00 | 1,198.00 | 1,180.00 | 1,196.00 | 1,193.04 | -0.08% | 1,380 |
| Mar 25, 2026 | 1,220.00 | 1,220.00 | 1,197.00 | 1,197.00 | 1,194.04 | 1.10% | 36 |
| Mar 24, 2026 | 1,172.00 | 1,198.00 | 1,171.00 | 1,184.00 | 1,181.07 | 1.02% | 5,564 |
| Mar 23, 2026 | 1,167.00 | 1,183.00 | 1,167.00 | 1,172.00 | 1,169.10 | -3.14% | 416 |
| Mar 19, 2026 | 1,217.00 | 1,217.00 | 1,210.00 | 1,210.00 | 1,207.01 | -0.58% | 5,439 |
| Mar 18, 2026 | 1,220.00 | 1,220.00 | 1,216.00 | 1,217.00 | 1,213.99 | 0.16% | 479 |
| Mar 17, 2026 | 1,223.00 | 1,228.00 | 1,212.00 | 1,215.00 | 1,212.00 | 0.16% | 780 |
| Mar 16, 2026 | 1,219.00 | 1,219.00 | 1,206.00 | 1,213.00 | 1,210.00 | -0.57% | 199 |
| Mar 13, 2026 | 1,201.00 | 1,221.00 | 1,201.00 | 1,220.00 | 1,216.99 | 0.08% | 1,740 |
| Mar 12, 2026 | 1,230.00 | 1,230.00 | 1,216.00 | 1,219.00 | 1,215.99 | -0.73% | 110 |
| Mar 11, 2026 | 1,226.00 | 1,229.00 | 1,226.00 | 1,228.00 | 1,224.97 | 0.74% | 40 |
| Mar 10, 2026 | 1,212.00 | 1,219.00 | 1,212.00 | 1,219.00 | 1,215.99 | 0.58% | 110 |
| Mar 9, 2026 | 1,192.00 | 1,233.00 | 1,190.00 | 1,212.00 | 1,209.00 | -1.38% | 9,297 |
| Mar 6, 2026 | 1,234.00 | 1,234.00 | 1,228.00 | 1,229.00 | 1,225.96 | -0.08% | 576 |
| Mar 5, 2026 | 1,234.00 | 1,234.00 | 1,223.00 | 1,230.00 | 1,226.96 | 1.07% | 494 |
| Mar 4, 2026 | 1,216.00 | 1,228.00 | 1,216.00 | 1,217.00 | 1,213.99 | -0.57% | 206 |
| Mar 3, 2026 | 1,218.00 | 1,233.00 | 1,218.00 | 1,224.00 | 1,220.98 | - | 523 |
| Mar 2, 2026 | 1,249.00 | 1,249.00 | 1,219.00 | 1,224.00 | 1,220.98 | - | 147 |
| Feb 27, 2026 | 1,237.00 | 1,237.00 | 1,221.00 | 1,224.00 | 1,220.98 | -0.57% | 62 |
| Feb 26, 2026 | 1,237.00 | 1,237.00 | 1,229.00 | 1,231.00 | 1,227.96 | 0.90% | 38 |
| Feb 25, 2026 | 1,215.00 | 1,237.00 | 1,215.00 | 1,220.00 | 1,216.99 | 0.58% | 803 |
| Feb 24, 2026 | 1,212.00 | 1,213.00 | 1,212.00 | 1,213.00 | 1,210.00 | -0.16% | 642 |
| Feb 20, 2026 | 1,183.00 | 1,215.00 | 1,183.00 | 1,215.00 | 1,212.00 | 0.58% | 1,382 |
| Feb 19, 2026 | 1,199.00 | 1,208.00 | 1,185.00 | 1,208.00 | 1,205.01 | 0.75% | 530 |
| Feb 18, 2026 | 1,185.00 | 1,199.00 | 1,185.00 | 1,199.00 | 1,196.04 | 1.52% | 1,638 |
| Feb 17, 2026 | 1,198.00 | 1,198.00 | 1,181.00 | 1,181.00 | 1,178.08 | -1.25% | 6,008 |
| Feb 16, 2026 | 1,187.00 | 1,196.00 | 1,187.00 | 1,196.00 | 1,193.04 | -0.08% | 743 |
| Feb 13, 2026 | 1,222.00 | 1,250.00 | 1,193.00 | 1,197.00 | 1,194.04 | -3.39% | 1,105 |
| Feb 12, 2026 | 1,240.00 | 1,240.00 | 1,210.00 | 1,239.00 | 1,235.94 | 2.40% | 3,170 |
| Feb 10, 2026 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,207.01 | -2.34% | 124 |
| Feb 9, 2026 | 1,248.00 | 1,248.00 | 1,236.00 | 1,239.00 | 1,235.94 | 2.06% | 16,038 |
| Feb 6, 2026 | 1,203.00 | 1,220.00 | 1,202.00 | 1,214.00 | 1,211.00 | -1.54% | 16,546 |