Global X S&P 500 ETF (TYO:379A)
Japan · Delayed Price · Currency is JPY 1,344.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:379A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,316.00 | 1,344.00 | 1,316.00 | 1,344.00 | 1,344.00 | 2.21% | 132 |
| Sep 17, 2026 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.08% | 2 |
| Sep 16, 2026 | 1,315.00 | 1,315.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.61% | 7 |
| Sep 15, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - | 1 |
| Sep 14, 2026 | 1,302.00 | 1,306.00 | 1,275.00 | 1,306.00 | 1,306.00 | 0.31% | 51 |
| Sep 11, 2026 | 1,314.00 | 1,314.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.91% | 650 |
| Sep 10, 2026 | 1,310.00 | 1,314.00 | 1,310.00 | 1,314.00 | 1,314.00 | 0.31% | 7 |
| Sep 9, 2026 | 1,319.00 | 1,319.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.46% | 26 |
| Sep 8, 2026 | 1,353.00 | 1,353.00 | 1,316.00 | 1,316.00 | 1,316.00 | -2.01% | 63 |
| Sep 7, 2026 | 1,353.00 | 1,353.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.37% | 153 |
| Sep 4, 2026 | 1,353.00 | 1,353.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.22% | 6 |
| Sep 3, 2026 | 1,351.00 | 1,353.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.67% | 112 |
| Sep 2, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.03% | 21 |
| Sep 1, 2026 | 1,371.00 | 1,371.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.51% | 8 |
| Aug 31, 2026 | 1,362.00 | 1,371.00 | 1,362.00 | 1,371.00 | 1,371.00 | -1.30% | 76 |
| Aug 28, 2026 | 1,352.00 | 1,389.00 | 1,318.00 | 1,389.00 | 1,389.00 | 1.83% | 216 |
| Aug 27, 2026 | 1,356.00 | 1,365.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.37% | 4,904 |
| Aug 26, 2026 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.37% | 20 |
| Aug 25, 2026 | 1,343.00 | 1,354.00 | 1,343.00 | 1,354.00 | 1,354.00 | -0.22% | 23 |
| Aug 24, 2026 | 1,341.00 | 1,360.00 | 1,341.00 | 1,357.00 | 1,357.00 | 0.07% | 61 |
| Aug 21, 2026 | 1,342.00 | 1,357.00 | 1,342.00 | 1,356.00 | 1,356.00 | -0.22% | 35 |
| Aug 20, 2026 | 1,342.00 | 1,359.00 | 1,342.00 | 1,359.00 | 1,359.00 | 1.34% | 225 |
| Aug 19, 2026 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,341.00 | -2.47% | 25 |
| Aug 18, 2026 | 1,352.00 | 1,376.00 | 1,352.00 | 1,375.00 | 1,375.00 | -0.36% | 37 |
| Aug 17, 2026 | 1,405.00 | 1,405.00 | 1,376.00 | 1,380.00 | 1,380.00 | -1.78% | 245 |
| Aug 14, 2026 | 1,356.00 | 1,405.00 | 1,356.00 | 1,405.00 | 1,405.00 | 2.18% | 161 |
| Aug 13, 2026 | 1,402.00 | 1,402.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.22% | 14 |
| Aug 12, 2026 | 1,400.00 | 1,400.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.15% | 139 |
| Aug 10, 2026 | 1,392.00 | 1,392.00 | 1,363.00 | 1,374.00 | 1,374.00 | 0.88% | 342 |
| Aug 7, 2026 | 1,389.00 | 1,389.00 | 1,359.00 | 1,362.00 | 1,362.00 | 0.22% | 257 |
| Aug 6, 2026 | 1,330.00 | 1,359.00 | 1,330.00 | 1,359.00 | 1,359.00 | -0.07% | 13 |
| Aug 5, 2026 | 1,359.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 1.19% | 4,831 |
| Aug 4, 2026 | 1,348.00 | 1,348.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1.97% | 4 |
| Aug 3, 2026 | 1,395.00 | 1,395.00 | 1,310.00 | 1,318.00 | 1,318.00 | -1.93% | 25,133 |
| Jul 31, 2026 | 1,353.00 | 1,353.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.74% | 18 |
| Jul 29, 2026 | 1,385.00 | 1,385.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.29% | 31 |
| Jul 28, 2026 | 1,369.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.51% | 16 |
| Jul 27, 2026 | 1,371.00 | 1,371.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 73 |
| Jul 24, 2026 | 1,383.00 | 1,383.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.44% | 4,809 |
| Jul 23, 2026 | 1,383.00 | 1,383.00 | 1,374.00 | 1,376.00 | 1,376.00 | 0.15% | 19,571 |
| Jul 22, 2026 | 1,389.00 | 1,389.00 | 1,371.00 | 1,374.00 | 1,374.00 | 1.10% | 216 |
| Jul 21, 2026 | 1,372.00 | 1,372.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.37% | 4 |
| Jul 17, 2026 | 1,377.00 | 1,378.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.66% | 19,307 |
| Jul 16, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | - | 1 |
| Jul 15, 2026 | 1,378.00 | 1,379.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.37% | 274 |
| Jul 14, 2026 | 1,344.00 | 1,373.00 | 1,344.00 | 1,368.00 | 1,368.00 | -0.44% | 6,071 |
| Jul 13, 2026 | 1,370.00 | 1,374.00 | 1,367.00 | 1,374.00 | 1,374.00 | 0.66% | 46 |
| Jul 10, 2026 | 1,395.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 25 |
| Jul 9, 2026 | 1,368.00 | 1,370.00 | 1,364.00 | 1,370.00 | 1,370.00 | -0.58% | 4,992 |
| Jul 8, 2026 | 1,375.00 | 1,380.00 | 1,368.00 | 1,380.00 | 1,378.00 | 0.95% | 16 |