Global X Defense Tech ETF (TYO:466A)
Japan · Delayed Price · Currency is JPY 1,030.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:466A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,025.00 | 1,033.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.78% | 29,678 |
| Sep 17, 2026 | 1,022.00 | 1,030.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.69% | 24,484 |
| Sep 16, 2026 | 1,007.00 | 1,019.00 | 1,007.00 | 1,015.00 | 1,015.00 | 1.20% | 19,273 |
| Sep 15, 2026 | 1,006.00 | 1,007.00 | 1,002.00 | 1,003.00 | 1,003.00 | 0.30% | 19,007 |
| Sep 14, 2026 | 996.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 28,880 |
| Sep 11, 2026 | 992.00 | 1,000.00 | 991.00 | 995.00 | 995.00 | -0.30% | 88,812 |
| Sep 10, 2026 | 1,006.00 | 1,006.00 | 992.00 | 998.00 | 998.00 | -0.70% | 58,245 |
| Sep 9, 2026 | 1,004.00 | 1,010.00 | 1,004.00 | 1,005.00 | 1,005.00 | 0.10% | 9,284 |
| Sep 8, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.67% | 83,204 |
| Sep 7, 2026 | 1,033.00 | 1,033.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.73% | 46,508 |
| Sep 4, 2026 | 1,039.00 | 1,043.00 | 1,034.00 | 1,039.00 | 1,039.00 | -0.29% | 16,972 |
| Sep 3, 2026 | 1,053.00 | 1,055.00 | 1,040.00 | 1,042.00 | 1,042.00 | -2.80% | 43,169 |
| Sep 2, 2026 | 1,077.00 | 1,077.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.74% | 35,091 |
| Sep 1, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.73% | 27,646 |
| Aug 31, 2026 | 1,106.00 | 1,106.00 | 1,094.00 | 1,099.00 | 1,099.00 | -1.79% | 15,707 |
| Aug 28, 2026 | 1,109.00 | 1,119.00 | 1,105.00 | 1,119.00 | 1,119.00 | 1.73% | 17,571 |
| Aug 27, 2026 | 1,089.00 | 1,106.00 | 1,089.00 | 1,100.00 | 1,100.00 | 1.10% | 10,120 |
| Aug 26, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.45% | 10,379 |
| Aug 25, 2026 | 1,100.00 | 1,105.00 | 1,095.00 | 1,104.00 | 1,104.00 | -0.90% | 27,467 |
| Aug 24, 2026 | 1,111.00 | 1,116.00 | 1,108.00 | 1,114.00 | 1,114.00 | 0.36% | 23,548 |
| Aug 21, 2026 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.55% | 18,706 |
| Aug 20, 2026 | 1,149.00 | 1,150.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.70% | 19,365 |
| Aug 19, 2026 | 1,140.00 | 1,163.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.17% | 49,516 |
| Aug 18, 2026 | 1,175.00 | 1,175.00 | 1,149.00 | 1,149.00 | 1,149.00 | -2.13% | 30,723 |
| Aug 17, 2026 | 1,172.00 | 1,177.00 | 1,172.00 | 1,174.00 | 1,174.00 | 0.86% | 34,531 |
| Aug 14, 2026 | 1,168.00 | 1,168.00 | 1,159.00 | 1,164.00 | 1,164.00 | -0.34% | 32,026 |
| Aug 13, 2026 | 1,160.00 | 1,169.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.86% | 36,191 |
| Aug 12, 2026 | 1,141.00 | 1,158.00 | 1,141.00 | 1,158.00 | 1,158.00 | 1.14% | 32,629 |
| Aug 10, 2026 | 1,125.00 | 1,147.00 | 1,125.00 | 1,145.00 | 1,145.00 | 2.14% | 62,631 |
| Aug 7, 2026 | 1,105.00 | 1,121.00 | 1,105.00 | 1,121.00 | 1,121.00 | 1.36% | 39,491 |
| Aug 6, 2026 | 1,100.00 | 1,109.00 | 1,096.00 | 1,106.00 | 1,106.00 | 0.09% | 12,043 |
| Aug 5, 2026 | 1,100.00 | 1,112.00 | 1,097.00 | 1,105.00 | 1,105.00 | 2.50% | 65,856 |
| Aug 4, 2026 | 1,047.00 | 1,081.00 | 1,047.00 | 1,078.00 | 1,078.00 | 4.15% | 54,699 |
| Aug 3, 2026 | 1,040.00 | 1,047.00 | 1,028.00 | 1,035.00 | 1,035.00 | -0.38% | 24,582 |
| Jul 31, 2026 | 1,050.00 | 1,054.00 | 1,033.00 | 1,039.00 | 1,039.00 | -1.05% | 49,492 |
| Jul 30, 2026 | 1,055.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.96% | 41,839 |
| Jul 29, 2026 | 1,088.00 | 1,091.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.10% | 57,105 |
| Jul 28, 2026 | 1,069.00 | 1,094.00 | 1,069.00 | 1,094.00 | 1,094.00 | 2.34% | 46,751 |
| Jul 27, 2026 | 1,078.00 | 1,080.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.74% | 40,976 |
| Jul 24, 2026 | 1,060.00 | 1,079.00 | 1,060.00 | 1,077.00 | 1,077.00 | 3.76% | 72,836 |
| Jul 23, 2026 | 1,029.00 | 1,040.00 | 1,028.00 | 1,038.00 | 1,038.00 | 0.97% | 21,475 |
| Jul 22, 2026 | 1,013.00 | 1,029.00 | 1,013.00 | 1,028.00 | 1,028.00 | 2.19% | 24,050 |
| Jul 21, 2026 | 1,019.00 | 1,019.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.59% | 21,635 |
| Jul 17, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,012.00 | 1,012.00 | -1.36% | 30,183 |
| Jul 16, 2026 | 1,021.00 | 1,026.00 | 1,017.00 | 1,026.00 | 1,026.00 | 0.88% | 11,850 |
| Jul 15, 2026 | 1,008.00 | 1,024.00 | 1,008.00 | 1,017.00 | 1,017.00 | 1.19% | 13,743 |
| Jul 14, 2026 | 1,023.00 | 1,024.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.57% | 25,546 |
| Jul 13, 2026 | 1,036.00 | 1,036.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.07% | 17,999 |
| Jul 10, 2026 | 1,040.00 | 1,042.00 | 1,032.00 | 1,032.00 | 1,032.00 | -2.55% | 24,843 |
| Jul 9, 2026 | 1,049.00 | 1,059.00 | 1,049.00 | 1,059.00 | 1,059.00 | -0.94% | 28,842 |