Global X Japan Nikkei 225 Shareholder Return 40 ETF (TYO:465A)
Japan · Delayed Price · Currency is JPY 1,346.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:465A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,372.00 | 1,372.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.96% | 2,262 |
| Sep 17, 2026 | 1,359.00 | 1,363.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.37% | 1,372 |
| Sep 16, 2026 | 1,338.00 | 1,355.00 | 1,338.00 | 1,354.00 | 1,354.00 | 1.35% | 1,736 |
| Sep 15, 2026 | 1,350.00 | 1,350.00 | 1,333.00 | 1,336.00 | 1,336.00 | -0.74% | 3,134 |
| Sep 14, 2026 | 1,334.00 | 1,350.00 | 1,334.00 | 1,346.00 | 1,346.00 | 1.74% | 7,553 |
| Sep 11, 2026 | 1,318.00 | 1,331.00 | 1,308.00 | 1,323.00 | 1,323.00 | 0.38% | 8,223 |
| Sep 10, 2026 | 1,316.00 | 1,320.00 | 1,311.00 | 1,318.00 | 1,318.00 | -0.45% | 2,427 |
| Sep 9, 2026 | 1,312.00 | 1,326.00 | 1,312.00 | 1,324.00 | 1,324.00 | -1.19% | 3,526 |
| Sep 8, 2026 | 1,340.00 | 1,347.00 | 1,317.00 | 1,340.00 | 1,340.00 | 0.15% | 40,200 |
| Sep 7, 2026 | 1,345.00 | 1,345.00 | 1,332.00 | 1,338.00 | 1,338.00 | -0.07% | 2,913 |
| Sep 4, 2026 | 1,370.00 | 1,370.00 | 1,335.00 | 1,339.00 | 1,339.00 | -0.96% | 2,021 |
| Sep 3, 2026 | 1,372.00 | 1,372.00 | 1,348.00 | 1,352.00 | 1,352.00 | 0.37% | 3,601 |
| Sep 2, 2026 | 1,374.00 | 1,374.00 | 1,346.00 | 1,347.00 | 1,347.00 | -2.39% | 9,644 |
| Sep 1, 2026 | 1,363.00 | 1,380.00 | 1,352.00 | 1,380.00 | 1,380.00 | 1.25% | 11,975 |
| Aug 31, 2026 | 1,350.00 | 1,363.00 | 1,348.00 | 1,363.00 | 1,363.00 | 1.72% | 3,427 |
| Aug 28, 2026 | 1,350.00 | 1,354.00 | 1,337.00 | 1,340.00 | 1,340.00 | 0.37% | 4,150 |
| Aug 27, 2026 | 1,346.00 | 1,346.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.30% | 1,029 |
| Aug 26, 2026 | 1,348.00 | 1,348.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.37% | 4,867 |
| Aug 25, 2026 | 1,347.00 | 1,353.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.22% | 11,891 |
| Aug 24, 2026 | 1,337.00 | 1,345.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.68% | 5,272 |
| Aug 21, 2026 | 1,321.00 | 1,338.00 | 1,321.00 | 1,332.00 | 1,332.00 | 0.23% | 2,446 |
| Aug 20, 2026 | 1,315.00 | 1,329.00 | 1,315.00 | 1,329.00 | 1,329.00 | 2.07% | 5,162 |
| Aug 19, 2026 | 1,323.00 | 1,323.00 | 1,299.00 | 1,302.00 | 1,302.00 | -1.51% | 10,135 |
| Aug 18, 2026 | 1,321.00 | 1,323.00 | 1,313.00 | 1,322.00 | 1,322.00 | -0.08% | 4,655 |
| Aug 17, 2026 | 1,334.00 | 1,336.00 | 1,317.00 | 1,323.00 | 1,323.00 | 0.23% | 6,024 |
| Aug 14, 2026 | 1,320.00 | 1,334.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.30% | 7,303 |
| Aug 13, 2026 | 1,315.00 | 1,319.00 | 1,304.00 | 1,316.00 | 1,316.00 | 0.38% | 15,985 |
| Aug 12, 2026 | 1,316.00 | 1,332.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.38% | 15,304 |
| Aug 10, 2026 | 1,319.00 | 1,320.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.46% | 9,052 |
| Aug 7, 2026 | 1,285.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.95% | 16,096 |
| Aug 6, 2026 | 1,262.00 | 1,285.00 | 1,262.00 | 1,285.00 | 1,285.00 | 1.90% | 4,456 |
| Aug 5, 2026 | 1,267.00 | 1,290.00 | 1,255.00 | 1,261.00 | 1,261.00 | 0.08% | 10,324 |
| Aug 4, 2026 | 1,292.00 | 1,292.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.10% | 5,692 |
| Aug 3, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,287.00 | 1,287.00 | -0.08% | 21,358 |
| Jul 31, 2026 | 1,330.00 | 1,330.00 | 1,286.00 | 1,288.00 | 1,288.00 | -3.16% | 24,036 |
| Jul 30, 2026 | 1,344.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.12% | 6,113 |
| Jul 29, 2026 | 1,320.00 | 1,345.00 | 1,312.00 | 1,345.00 | 1,345.00 | 2.67% | 17,468 |
| Jul 28, 2026 | 1,299.00 | 1,310.00 | 1,291.00 | 1,310.00 | 1,310.00 | - | 22,938 |
| Jul 27, 2026 | 1,283.00 | 1,310.00 | 1,283.00 | 1,310.00 | 1,310.00 | 3.15% | 13,651 |
| Jul 24, 2026 | 1,268.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 5,094 |
| Jul 23, 2026 | 1,269.00 | 1,277.00 | 1,269.00 | 1,270.00 | 1,270.00 | -0.63% | 5,898 |
| Jul 22, 2026 | 1,264.00 | 1,278.00 | 1,264.00 | 1,278.00 | 1,278.00 | 2.90% | 32,850 |
| Jul 21, 2026 | 1,260.00 | 1,277.00 | 1,242.00 | 1,242.00 | 1,242.00 | - | 24,890 |
| Jul 17, 2026 | 1,254.00 | 1,265.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.96% | 26,230 |
| Jul 16, 2026 | 1,250.00 | 1,259.00 | 1,246.00 | 1,254.00 | 1,254.00 | 0.16% | 28,433 |
| Jul 15, 2026 | 1,251.00 | 1,255.00 | 1,246.00 | 1,252.00 | 1,252.00 | 0.48% | 9,284 |
| Jul 14, 2026 | 1,237.00 | 1,250.00 | 1,237.00 | 1,246.00 | 1,246.00 | 1.22% | 3,616 |
| Jul 13, 2026 | 1,240.00 | 1,247.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.57% | 16,743 |
| Jul 10, 2026 | 1,251.00 | 1,251.00 | 1,235.00 | 1,238.00 | 1,238.00 | -0.16% | 29,502 |
| Jul 9, 2026 | 1,255.00 | 1,255.00 | 1,232.00 | 1,240.00 | 1,240.00 | -0.24% | 9,491 |