Global X Stablecoins and Tokenization ETF (ex-Japan) (TYO:512A)
Japan · Delayed Price · Currency is JPY 1,125.00
-1.00 (-0.09%)
Last updated: Apr 28, 2026, 3:19 PM JST
TYO:512A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,130.00 | 1,132.00 | 1,117.00 | 1,125.00 | 1,125.00 | -0.09% | 4,222 |
| Apr 27, 2026 | 1,133.00 | 1,134.00 | 1,119.00 | 1,126.00 | 1,126.00 | -0.53% | 3,423 |
| Apr 24, 2026 | 1,133.00 | 1,134.00 | 1,119.00 | 1,132.00 | 1,132.00 | -1.65% | 4,379 |
| Apr 23, 2026 | 1,165.00 | 1,165.00 | 1,143.00 | 1,151.00 | 1,151.00 | 0.70% | 20,729 |
| Apr 22, 2026 | 1,150.00 | 1,174.00 | 1,118.00 | 1,143.00 | 1,143.00 | -2.97% | 7,406 |
| Apr 21, 2026 | 1,157.00 | 1,180.00 | 1,157.00 | 1,178.00 | 1,178.00 | 1.82% | 3,734 |
| Apr 20, 2026 | 1,184.00 | 1,184.00 | 1,156.00 | 1,157.00 | 1,157.00 | 0.26% | 4,748 |
| Apr 17, 2026 | 1,149.00 | 1,154.00 | 1,130.00 | 1,154.00 | 1,154.00 | 2.12% | 3,068 |
| Apr 16, 2026 | 1,110.00 | 1,151.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.89% | 7,384 |
| Apr 15, 2026 | 1,082.00 | 1,122.00 | 1,082.00 | 1,109.00 | 1,109.00 | 4.43% | 9,064 |
| Apr 14, 2026 | 1,049.00 | 1,070.00 | 1,049.00 | 1,062.00 | 1,062.00 | 2.12% | 1,831 |
| Apr 13, 2026 | 1,050.00 | 1,059.00 | 1,021.00 | 1,040.00 | 1,040.00 | 1.46% | 1,596 |
| Apr 10, 2026 | 1,045.00 | 1,045.00 | 1,011.00 | 1,025.00 | 1,025.00 | -1.16% | 3,417 |
| Apr 9, 2026 | 1,041.00 | 1,044.00 | 996.00 | 1,037.00 | 1,037.00 | -0.38% | 2,050 |
| Apr 8, 2026 | 1,018.00 | 1,047.00 | 1,017.00 | 1,041.00 | 1,041.00 | 1.76% | 3,303 |
| Apr 7, 2026 | 1,027.00 | 1,027.00 | 1,007.00 | 1,023.00 | 1,023.00 | 0.99% | 874 |
| Apr 6, 2026 | 1,018.00 | 1,018.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.20% | 984 |
| Apr 3, 2026 | 1,016.00 | 1,017.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.60% | 825 |
| Apr 2, 2026 | 1,012.00 | 1,012.00 | 991.00 | 999.00 | 999.00 | -2.63% | 3,592 |
| Apr 1, 2026 | 996.00 | 1,034.00 | 992.00 | 1,026.00 | 1,026.00 | 4.48% | 5,191 |
| Mar 31, 2026 | 989.00 | 1,003.00 | 970.00 | 982.00 | 982.00 | -1.70% | 6,439 |
| Mar 30, 2026 | 995.00 | 1,019.00 | 990.00 | 999.00 | 999.00 | -4.22% | 9,277 |
| Mar 27, 2026 | 1,014.00 | 1,043.00 | 1,010.00 | 1,043.00 | 1,043.00 | 0.48% | 7,204 |
| Mar 26, 2026 | 1,063.00 | 1,068.00 | 1,031.00 | 1,038.00 | 1,038.00 | -2.54% | 6,112 |
| Mar 25, 2026 | 1,075.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | -0.47% | 3,931 |
| Mar 24, 2026 | 1,051.00 | 1,070.00 | 1,044.00 | 1,070.00 | 1,070.00 | 1.52% | 6,925 |
| Mar 23, 2026 | 1,012.00 | 1,065.00 | 1,012.00 | 1,054.00 | 1,054.00 | -1.40% | 5,167 |
| Mar 19, 2026 | 1,029.00 | 1,070.00 | 1,014.00 | 1,069.00 | 1,069.00 | 2.89% | 19,911 |
| Mar 18, 2026 | 1,060.00 | 1,065.00 | 1,032.00 | 1,039.00 | 1,039.00 | -1.05% | 2,839 |
| Mar 17, 2026 | 1,045.00 | 1,060.00 | 1,032.00 | 1,050.00 | 1,050.00 | 1.84% | 3,597 |
| Mar 16, 2026 | 1,029.00 | 1,035.00 | 1,003.00 | 1,031.00 | 1,031.00 | -1.62% | 18,051 |
| Mar 13, 2026 | 1,054.00 | 1,085.00 | 1,032.00 | 1,048.00 | 1,048.00 | -2.06% | 15,544 |
| Mar 12, 2026 | 1,078.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.74% | 1,793 |
| Mar 11, 2026 | 1,082.00 | 1,082.00 | 1,060.00 | 1,078.00 | 1,078.00 | 1.79% | 3,956 |
| Mar 10, 2026 | 1,072.00 | 1,084.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.09% | 8,401 |
| Mar 9, 2026 | 1,076.00 | 1,076.00 | 1,050.00 | 1,060.00 | 1,060.00 | -3.81% | 8,151 |
| Mar 6, 2026 | 1,090.00 | 1,102.00 | 1,066.00 | 1,102.00 | 1,102.00 | 0.55% | 4,234 |
| Mar 5, 2026 | 1,083.00 | 1,101.00 | 1,056.00 | 1,096.00 | 1,096.00 | 4.08% | 11,410 |
| Mar 4, 2026 | 1,052.00 | 1,065.00 | 1,025.00 | 1,053.00 | 1,053.00 | -1.22% | 6,713 |
| Mar 3, 2026 | 1,045.00 | 1,078.00 | 1,045.00 | 1,066.00 | 1,066.00 | 1.43% | 8,904 |
| Mar 2, 2026 | 1,051.00 | 1,051.00 | 1,000.00 | 1,051.00 | 1,051.00 | -1.41% | 17,369 |
| Feb 27, 2026 | 1,066.00 | 1,067.00 | 1,062.00 | 1,066.00 | 1,066.00 | -0.28% | 23,733 |