Global X USD Investment Grade Corporate Bond ETF (TYO:468A)
Japan · Delayed Price · Currency is JPY 289.00
-1.00 (-0.34%)
At close: Mar 13, 2026
TYO:468A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 290.10 | 290.10 | 288.40 | 289.20 | 289.20 | -0.28% | 6,350 |
| Mar 12, 2026 | 290.10 | 290.10 | 288.90 | 290.00 | 290.00 | -0.28% | 23,490 |
| Mar 11, 2026 | 299.10 | 299.10 | 289.90 | 290.80 | 290.80 | -0.10% | 15,080 |
| Mar 10, 2026 | 292.70 | 292.70 | 290.60 | 291.10 | 291.10 | 0.07% | 11,650 |
| Mar 9, 2026 | 303.60 | 303.60 | 289.70 | 290.90 | 290.90 | -4.18% | 16,150 |
| Mar 6, 2026 | 302.60 | 303.60 | 302.60 | 303.60 | 290.80 | 0.33% | 15,300 |
| Mar 5, 2026 | 303.00 | 303.00 | 302.10 | 302.60 | 289.84 | -0.10% | 1,040 |
| Mar 4, 2026 | 304.30 | 304.40 | 302.90 | 302.90 | 290.13 | -0.10% | 1,120 |
| Mar 3, 2026 | 303.90 | 303.90 | 303.20 | 303.20 | 290.42 | - | 69,790 |
| Mar 2, 2026 | 303.00 | 303.20 | 302.30 | 303.20 | 290.42 | 0.43% | 1,690 |
| Feb 27, 2026 | 302.40 | 302.40 | 301.20 | 301.90 | 289.17 | - | 580 |
| Feb 26, 2026 | 302.30 | 302.30 | 301.80 | 301.90 | 289.17 | 0.37% | 170 |
| Feb 25, 2026 | 300.00 | 301.40 | 300.00 | 300.80 | 288.12 | 0.13% | 730 |
| Feb 24, 2026 | 300.80 | 300.80 | 300.40 | 300.40 | 287.73 | -0.10% | 50 |
| Feb 20, 2026 | 299.90 | 300.70 | 299.90 | 300.70 | 288.02 | 0.43% | 120 |
| Feb 19, 2026 | 298.40 | 299.50 | 298.40 | 299.40 | 286.78 | 0.74% | 770 |
| Feb 18, 2026 | 296.70 | 297.20 | 295.90 | 297.20 | 284.67 | 0.47% | 1,070 |
| Feb 17, 2026 | 296.10 | 297.20 | 295.80 | 295.80 | 283.33 | -0.10% | 1,420 |
| Feb 16, 2026 | 294.40 | 296.50 | 294.40 | 296.10 | 283.62 | 0.61% | 560 |
| Feb 13, 2026 | 295.20 | 295.20 | 294.30 | 294.30 | 281.89 | -0.03% | 1,080 |
| Feb 12, 2026 | 295.90 | 295.90 | 292.80 | 294.40 | 281.99 | -1.21% | 3,870 |
| Feb 10, 2026 | 300.00 | 300.00 | 297.60 | 298.00 | 285.44 | -0.50% | 1,210 |
| Feb 9, 2026 | 300.60 | 300.60 | 299.50 | 299.50 | 286.87 | -0.20% | 1,310 |
| Feb 5, 2026 | 299.10 | 300.10 | 299.10 | 300.10 | 287.45 | 0.44% | 90 |
| Feb 4, 2026 | 296.90 | 298.80 | 296.90 | 298.80 | 286.20 | 0.64% | 30 |
| Feb 3, 2026 | 297.60 | 297.60 | 296.90 | 296.90 | 284.38 | 0.10% | 1,050 |
| Feb 2, 2026 | 297.10 | 297.10 | 296.40 | 296.60 | 284.10 | 1.13% | 110 |
| Jan 30, 2026 | 293.60 | 293.60 | 292.90 | 293.30 | 280.93 | 0.41% | 75,820 |
| Jan 29, 2026 | 293.80 | 293.80 | 292.00 | 292.10 | 279.78 | -0.17% | 66,380 |
| Jan 28, 2026 | 292.70 | 292.70 | 291.30 | 292.60 | 280.26 | -1.25% | 197,170 |
| Jan 27, 2026 | 296.30 | 296.30 | 295.10 | 296.30 | 283.81 | 0.41% | 1,540 |
| Jan 26, 2026 | 303.80 | 303.80 | 295.00 | 295.10 | 282.66 | -2.80% | 15,250 |
| Jan 23, 2026 | 300.40 | 304.20 | 300.40 | 303.60 | 290.80 | -0.07% | 2,300 |
| Jan 22, 2026 | 302.40 | 303.80 | 302.40 | 303.80 | 290.99 | 0.76% | 1,300 |
| Jan 21, 2026 | 301.50 | 301.50 | 300.70 | 301.50 | 288.79 | - | 570 |
| Jan 20, 2026 | 302.10 | 302.10 | 301.40 | 301.50 | 288.79 | 0.03% | 140 |
| Jan 19, 2026 | 302.60 | 302.60 | 300.50 | 301.40 | 288.69 | -0.66% | 125,990 |
| Jan 16, 2026 | 305.20 | 305.20 | 303.30 | 303.40 | 290.61 | -0.26% | 2,250 |
| Jan 15, 2026 | 305.00 | 305.00 | 303.60 | 304.20 | 291.37 | -0.20% | 1,030 |
| Jan 14, 2026 | 304.80 | 304.80 | 304.50 | 304.80 | 291.95 | 0.46% | 1,840 |
| Jan 13, 2026 | 301.00 | 303.40 | 301.00 | 303.40 | 290.61 | 1.00% | 2,530 |
| Jan 9, 2026 | 300.30 | 300.40 | 300.10 | 300.40 | 287.73 | 0.27% | 490 |
| Jan 8, 2026 | 300.20 | 300.30 | 299.60 | 299.60 | 286.97 | -0.03% | 1,310 |
| Jan 7, 2026 | 300.00 | 300.10 | 299.70 | 299.70 | 287.06 | 0.33% | 3,580 |
| Jan 6, 2026 | 300.20 | 300.30 | 298.70 | 298.70 | 286.11 | -0.57% | 375,680 |
| Jan 5, 2026 | 300.50 | 300.90 | 295.50 | 300.40 | 287.73 | 0.40% | 555,430 |
| Dec 30, 2025 | 300.00 | 300.10 | 299.20 | 299.20 | 286.59 | -0.10% | 440,330 |
| Dec 29, 2025 | 298.80 | 299.90 | 298.80 | 299.50 | 286.87 | 0.23% | 21,690 |
| Dec 26, 2025 | 298.70 | 299.00 | 298.40 | 298.80 | 286.20 | 0.27% | 19,390 |
| Dec 25, 2025 | 299.20 | 299.20 | 297.50 | 298.00 | 285.44 | 0.24% | 140 |