Global X Stablecoins and Tokenization ETF (ex-Japan) (TYO:512A)
Japan · Delayed Price · Currency is JPY 1,144.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:512A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,113.00 | 1,144.00 | 1,113.00 | 1,144.00 | 1,144.00 | 2.33% | 1,424 |
| Sep 17, 2026 | 1,164.00 | 1,164.00 | 1,113.00 | 1,118.00 | 1,118.00 | -0.62% | 1,861 |
| Sep 16, 2026 | 1,149.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.17% | 2,067 |
| Sep 15, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.88% | 643 |
| Sep 14, 2026 | 1,156.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.38% | 889 |
| Sep 11, 2026 | 1,160.00 | 1,160.00 | 1,139.00 | 1,156.00 | 1,156.00 | 0.78% | 1,403 |
| Sep 10, 2026 | 1,168.00 | 1,168.00 | 1,142.00 | 1,147.00 | 1,147.00 | -1.46% | 941 |
| Sep 9, 2026 | 1,180.00 | 1,180.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.36% | 780 |
| Sep 8, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 1,104 |
| Sep 7, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 694 |
| Sep 4, 2026 | 1,220.00 | 1,226.00 | 1,217.00 | 1,225.00 | 1,225.00 | 3.81% | 1,870 |
| Sep 3, 2026 | 1,179.00 | 1,193.00 | 1,179.00 | 1,180.00 | 1,180.00 | 0.60% | 1,280 |
| Sep 2, 2026 | 1,193.00 | 1,193.00 | 1,168.00 | 1,173.00 | 1,173.00 | -3.06% | 1,556 |
| Sep 1, 2026 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 1.94% | 15,557 |
| Aug 31, 2026 | 1,192.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,187.00 | -2.14% | 2,560 |
| Aug 28, 2026 | 1,231.00 | 1,231.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.25% | 1,203 |
| Aug 27, 2026 | 1,218.00 | 1,218.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.66% | 1,670 |
| Aug 26, 2026 | 1,195.00 | 1,220.00 | 1,195.00 | 1,218.00 | 1,218.00 | 2.70% | 2,987 |
| Aug 25, 2026 | 1,183.00 | 1,186.00 | 1,172.00 | 1,186.00 | 1,186.00 | 0.68% | 7,658 |
| Aug 24, 2026 | 1,171.00 | 1,195.00 | 1,171.00 | 1,178.00 | 1,178.00 | 2.61% | 6,174 |
| Aug 21, 2026 | 1,157.00 | 1,157.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.44% | 3,351 |
| Aug 20, 2026 | 1,127.00 | 1,149.00 | 1,127.00 | 1,143.00 | 1,143.00 | 2.97% | 473 |
| Aug 19, 2026 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.60% | 1,298 |
| Aug 18, 2026 | 1,140.00 | 1,140.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.05% | 593 |
| Aug 17, 2026 | 1,152.00 | 1,152.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.52% | 572 |
| Aug 14, 2026 | 1,135.00 | 1,152.00 | 1,135.00 | 1,146.00 | 1,146.00 | 3.43% | 3,208 |
| Aug 13, 2026 | 1,125.00 | 1,125.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.18% | 282 |
| Aug 12, 2026 | 1,110.00 | 1,112.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.09% | 493 |
| Aug 10, 2026 | 1,115.00 | 1,115.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.27% | 257 |
| Aug 7, 2026 | 1,115.00 | 1,115.00 | 1,096.00 | 1,106.00 | 1,106.00 | -1.69% | 904 |
| Aug 6, 2026 | 1,131.00 | 1,131.00 | 1,109.00 | 1,125.00 | 1,125.00 | -0.62% | 328 |
| Aug 5, 2026 | 1,109.00 | 1,132.00 | 1,109.00 | 1,132.00 | 1,132.00 | 1.89% | 157 |
| Aug 4, 2026 | 1,108.00 | 1,111.00 | 1,100.00 | 1,111.00 | 1,111.00 | 3.06% | 787 |
| Aug 3, 2026 | 1,105.00 | 1,105.00 | 1,075.00 | 1,078.00 | 1,078.00 | -3.14% | 3,720 |
| Jul 31, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.98% | 1,092 |
| Jul 30, 2026 | 1,124.00 | 1,126.00 | 1,116.00 | 1,124.00 | 1,124.00 | -1.75% | 909 |
| Jul 29, 2026 | 1,160.00 | 1,162.00 | 1,136.00 | 1,144.00 | 1,144.00 | -1.38% | 16,337 |
| Jul 28, 2026 | 1,160.00 | 1,160.00 | 1,146.00 | 1,160.00 | 1,160.00 | 0.96% | 15,788 |
| Jul 27, 2026 | 1,150.00 | 1,150.00 | 1,137.00 | 1,149.00 | 1,149.00 | 1.41% | 584 |
| Jul 24, 2026 | 1,150.00 | 1,150.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.82% | 1,697 |
| Jul 23, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,154.00 | 1,154.00 | -0.94% | 3,086 |
| Jul 22, 2026 | 1,173.00 | 1,173.00 | 1,161.00 | 1,165.00 | 1,165.00 | 2.19% | 371 |
| Jul 21, 2026 | 1,148.00 | 1,148.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 1,166 |
| Jul 17, 2026 | 1,159.00 | 1,159.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.97% | 4,334 |
| Jul 16, 2026 | 1,178.00 | 1,178.00 | 1,161.00 | 1,168.00 | 1,168.00 | 0.52% | 740 |
| Jul 15, 2026 | 1,160.00 | 1,163.00 | 1,148.00 | 1,162.00 | 1,162.00 | 2.83% | 900 |
| Jul 14, 2026 | 1,136.00 | 1,138.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.53% | 1,664 |
| Jul 13, 2026 | 1,156.00 | 1,156.00 | 1,132.00 | 1,136.00 | 1,136.00 | 0.26% | 962 |
| Jul 10, 2026 | 1,132.00 | 1,149.00 | 1,132.00 | 1,133.00 | 1,133.00 | 0.09% | 1,797 |
| Jul 9, 2026 | 1,121.00 | 1,132.00 | 1,121.00 | 1,132.00 | 1,132.00 | -0.09% | 166 |