Global X USD Investment Grade Corporate Bond ETF (TYO:468A)
Japan · Delayed Price · Currency is JPY 276.20
0.00 (0.00%)
At close: Sep 18, 2026
TYO:468A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 272.60 | 276.20 | 272.60 | 276.20 | 276.20 | 1.32% | 480 |
| Sep 17, 2026 | 270.60 | 273.00 | 270.60 | 272.60 | 272.60 | 0.78% | 240 |
| Sep 16, 2026 | 269.30 | 271.10 | 269.30 | 270.50 | 270.50 | 0.48% | 560 |
| Sep 15, 2026 | 268.90 | 269.60 | 268.70 | 269.20 | 269.20 | - | 2,010 |
| Sep 14, 2026 | 269.10 | 269.90 | 268.40 | 269.20 | 269.20 | - | 2,000 |
| Sep 11, 2026 | 271.60 | 271.60 | 268.80 | 269.20 | 269.20 | -0.22% | 3,190 |
| Sep 10, 2026 | 271.00 | 271.00 | 269.70 | 269.80 | 269.80 | - | 200 |
| Sep 9, 2026 | 276.00 | 276.00 | 269.60 | 269.80 | 269.80 | -0.52% | 3,200 |
| Sep 8, 2026 | 276.20 | 276.20 | 272.50 | 273.50 | 271.20 | -1.16% | 9,030 |
| Sep 7, 2026 | 278.00 | 278.80 | 276.70 | 276.70 | 274.37 | -0.47% | 6,270 |
| Sep 4, 2026 | 279.00 | 279.00 | 276.00 | 278.00 | 275.66 | -0.54% | 3,970 |
| Sep 3, 2026 | 280.00 | 282.30 | 279.40 | 279.50 | 277.15 | -1.13% | 4,070 |
| Sep 2, 2026 | 285.90 | 285.90 | 282.70 | 282.70 | 280.32 | -0.70% | 750 |
| Sep 1, 2026 | 285.70 | 285.70 | 284.10 | 284.70 | 282.31 | -0.35% | 1,080 |
| Aug 31, 2026 | 286.90 | 286.90 | 284.40 | 285.70 | 283.30 | 0.07% | 3,050 |
| Aug 28, 2026 | 285.60 | 287.10 | 285.20 | 285.50 | 283.10 | -0.04% | 730 |
| Aug 27, 2026 | 285.00 | 285.60 | 284.90 | 285.60 | 283.20 | 0.25% | 760 |
| Aug 26, 2026 | 287.00 | 287.00 | 284.30 | 284.90 | 282.50 | 0.32% | 1,160 |
| Aug 25, 2026 | 283.20 | 284.00 | 283.20 | 284.00 | 281.61 | 0.28% | 130 |
| Aug 24, 2026 | 283.90 | 283.90 | 282.90 | 283.20 | 280.82 | 0.11% | 590 |
| Aug 21, 2026 | 282.50 | 283.80 | 282.50 | 282.90 | 280.52 | 0.14% | 2,920 |
| Aug 20, 2026 | 283.40 | 283.90 | 282.50 | 282.50 | 280.12 | -0.32% | 650 |
| Aug 19, 2026 | 283.60 | 283.60 | 283.00 | 283.40 | 281.02 | -0.07% | 630 |
| Aug 18, 2026 | 284.00 | 284.00 | 282.70 | 283.60 | 281.22 | -0.14% | 1,460 |
| Aug 17, 2026 | 285.70 | 285.70 | 283.80 | 284.00 | 281.61 | -0.18% | 590 |
| Aug 14, 2026 | 284.30 | 284.90 | 284.30 | 284.50 | 282.11 | 0.07% | 650 |
| Aug 13, 2026 | 278.10 | 284.30 | 278.10 | 284.30 | 281.91 | - | 400 |
| Aug 12, 2026 | 285.90 | 285.90 | 283.40 | 284.30 | 281.91 | 0.28% | 2,270 |
| Aug 10, 2026 | 278.00 | 283.50 | 278.00 | 283.50 | 281.12 | 0.21% | 330 |
| Aug 7, 2026 | 284.50 | 284.50 | 282.50 | 282.90 | 280.52 | - | 140 |
| Aug 6, 2026 | 285.00 | 285.00 | 282.70 | 282.90 | 280.52 | -0.04% | 220 |
| Aug 5, 2026 | 284.00 | 284.00 | 282.60 | 283.00 | 280.62 | 0.64% | 370 |
| Aug 4, 2026 | 282.60 | 282.60 | 280.30 | 281.20 | 278.84 | 0.75% | 970 |
| Aug 3, 2026 | 285.50 | 285.50 | 276.90 | 279.10 | 276.75 | -2.41% | 15,380 |
| Jul 31, 2026 | 286.80 | 286.80 | 285.00 | 286.00 | 283.59 | -1.48% | 4,620 |
| Jul 30, 2026 | 292.00 | 292.00 | 290.30 | 290.30 | 287.86 | -0.58% | 1,700 |
| Jul 29, 2026 | 292.80 | 292.80 | 291.70 | 292.00 | 289.54 | -0.03% | 1,050 |
| Jul 28, 2026 | 291.90 | 292.10 | 291.20 | 292.10 | 289.64 | 0.07% | 320 |
| Jul 27, 2026 | 291.20 | 291.90 | 291.20 | 291.90 | 289.45 | 0.24% | 920 |
| Jul 24, 2026 | 291.00 | 291.50 | 291.00 | 291.20 | 288.75 | 0.07% | 3,030 |
| Jul 23, 2026 | 293.00 | 293.00 | 290.90 | 291.00 | 288.55 | -0.10% | 460 |
| Jul 22, 2026 | 291.90 | 291.90 | 291.00 | 291.30 | 288.85 | 0.07% | 1,810 |
| Jul 21, 2026 | 292.10 | 292.10 | 290.60 | 291.10 | 288.65 | -0.34% | 890 |
| Jul 17, 2026 | 291.40 | 292.10 | 291.40 | 292.10 | 289.64 | 0.24% | 520 |
| Jul 16, 2026 | 290.40 | 291.50 | 290.40 | 291.40 | 288.95 | 0.34% | 70 |
| Jul 15, 2026 | 292.30 | 292.30 | 290.10 | 290.40 | 287.96 | 0.14% | 2,100 |
| Jul 14, 2026 | 298.80 | 298.80 | 289.20 | 290.00 | 287.56 | -0.28% | 6,430 |
| Jul 13, 2026 | 291.20 | 291.20 | 289.80 | 290.80 | 288.35 | -0.14% | 1,250 |
| Jul 10, 2026 | 294.90 | 294.90 | 290.60 | 291.20 | 288.75 | -0.21% | 730 |
| Jul 9, 2026 | 295.90 | 295.90 | 291.30 | 291.80 | 289.35 | - | 920 |