Global X Japan Defense Tech ETF (TYO:513A)
Japan · Delayed Price · Currency is JPY 837.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:513A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 842.00 | 844.00 | 830.00 | 837.00 | 837.00 | -0.36% | 186,655 |
| Sep 17, 2026 | 827.00 | 842.00 | 827.00 | 840.00 | 840.00 | 3.07% | 432,796 |
| Sep 16, 2026 | 815.00 | 825.00 | 812.00 | 815.00 | 815.00 | 1.12% | 244,906 |
| Sep 15, 2026 | 811.00 | 820.00 | 793.00 | 806.00 | 806.00 | -0.49% | 460,173 |
| Sep 14, 2026 | 790.00 | 814.00 | 788.00 | 810.00 | 810.00 | 2.40% | 241,683 |
| Sep 11, 2026 | 789.00 | 794.00 | 777.00 | 791.00 | 791.00 | -1.00% | 314,266 |
| Sep 10, 2026 | 803.00 | 810.00 | 789.00 | 799.00 | 799.00 | -2.08% | 550,353 |
| Sep 9, 2026 | 800.00 | 820.00 | 796.00 | 816.00 | 816.00 | 2.00% | 224,592 |
| Sep 8, 2026 | 816.00 | 817.00 | 800.00 | 800.00 | 800.00 | -3.50% | 471,231 |
| Sep 7, 2026 | 825.00 | 833.00 | 822.00 | 829.00 | 829.00 | 1.10% | 179,187 |
| Sep 4, 2026 | 815.00 | 823.00 | 808.00 | 820.00 | 820.00 | 0.24% | 279,049 |
| Sep 3, 2026 | 816.00 | 827.00 | 816.00 | 818.00 | 818.00 | 0.37% | 284,994 |
| Sep 2, 2026 | 833.00 | 833.00 | 811.00 | 815.00 | 815.00 | -3.66% | 688,981 |
| Sep 1, 2026 | 850.00 | 858.00 | 844.00 | 846.00 | 846.00 | 0.12% | 244,863 |
| Aug 31, 2026 | 860.00 | 860.00 | 839.00 | 845.00 | 845.00 | -1.74% | 198,121 |
| Aug 28, 2026 | 856.00 | 869.00 | 854.00 | 860.00 | 860.00 | 1.06% | 178,431 |
| Aug 27, 2026 | 845.00 | 853.00 | 845.00 | 851.00 | 851.00 | 1.07% | 164,564 |
| Aug 26, 2026 | 841.00 | 844.00 | 836.00 | 842.00 | 842.00 | - | 110,713 |
| Aug 25, 2026 | 846.00 | 846.00 | 828.00 | 842.00 | 842.00 | 0.48% | 143,267 |
| Aug 24, 2026 | 845.00 | 849.00 | 838.00 | 838.00 | 838.00 | -0.24% | 109,107 |
| Aug 21, 2026 | 859.00 | 859.00 | 833.00 | 840.00 | 840.00 | -2.44% | 275,399 |
| Aug 20, 2026 | 873.00 | 879.00 | 856.00 | 861.00 | 861.00 | 0.35% | 189,526 |
| Aug 19, 2026 | 876.00 | 880.00 | 854.00 | 858.00 | 858.00 | -4.45% | 270,747 |
| Aug 18, 2026 | 912.00 | 928.00 | 898.00 | 898.00 | 898.00 | -0.77% | 150,155 |
| Aug 17, 2026 | 919.00 | 919.00 | 903.00 | 905.00 | 905.00 | -1.42% | 226,720 |
| Aug 14, 2026 | 908.00 | 926.00 | 907.00 | 918.00 | 918.00 | 1.44% | 852,398 |
| Aug 13, 2026 | 890.00 | 906.00 | 890.00 | 905.00 | 905.00 | 2.03% | 389,352 |
| Aug 12, 2026 | 871.00 | 890.00 | 871.00 | 887.00 | 887.00 | 1.84% | 153,547 |
| Aug 10, 2026 | 879.00 | 879.00 | 867.00 | 871.00 | 871.00 | -0.23% | 113,010 |
| Aug 7, 2026 | 872.00 | 878.00 | 865.00 | 873.00 | 873.00 | 0.81% | 207,444 |
| Aug 6, 2026 | 877.00 | 888.00 | 865.00 | 866.00 | 866.00 | -0.69% | 190,525 |
| Aug 5, 2026 | 879.00 | 882.00 | 868.00 | 872.00 | 872.00 | 0.69% | 180,312 |
| Aug 4, 2026 | 834.00 | 874.00 | 834.00 | 866.00 | 866.00 | 2.00% | 268,279 |
| Aug 3, 2026 | 848.00 | 849.00 | 818.00 | 849.00 | 849.00 | -1.28% | 175,564 |
| Jul 31, 2026 | 845.00 | 869.00 | 839.00 | 860.00 | 860.00 | 2.38% | 405,344 |
| Jul 30, 2026 | 815.00 | 845.00 | 815.00 | 840.00 | 840.00 | 3.07% | 237,064 |
| Jul 29, 2026 | 825.00 | 826.00 | 804.00 | 815.00 | 815.00 | -0.97% | 374,903 |
| Jul 28, 2026 | 844.00 | 844.00 | 819.00 | 823.00 | 823.00 | -2.60% | 300,772 |
| Jul 27, 2026 | 858.00 | 858.00 | 837.00 | 845.00 | 845.00 | - | 101,415 |
| Jul 24, 2026 | 850.00 | 857.00 | 842.00 | 845.00 | 845.00 | -0.12% | 213,229 |
| Jul 23, 2026 | 840.00 | 854.00 | 840.00 | 846.00 | 846.00 | 0.24% | 151,759 |
| Jul 22, 2026 | 841.00 | 852.00 | 835.00 | 844.00 | 844.00 | 0.72% | 242,080 |
| Jul 21, 2026 | 824.00 | 842.00 | 818.00 | 838.00 | 838.00 | 2.82% | 254,605 |
| Jul 17, 2026 | 838.00 | 840.00 | 797.00 | 815.00 | 815.00 | -4.00% | 810,428 |
| Jul 16, 2026 | 852.00 | 861.00 | 848.00 | 849.00 | 849.00 | -0.35% | 223,894 |
| Jul 15, 2026 | 846.00 | 853.00 | 832.00 | 852.00 | 852.00 | 1.07% | 198,849 |
| Jul 14, 2026 | 845.00 | 851.00 | 835.00 | 843.00 | 843.00 | - | 148,601 |
| Jul 13, 2026 | 853.00 | 856.00 | 833.00 | 843.00 | 843.00 | -1.17% | 236,071 |
| Jul 10, 2026 | 868.00 | 868.00 | 851.00 | 853.00 | 853.00 | - | 163,135 |
| Jul 9, 2026 | 860.00 | 864.00 | 851.00 | 853.00 | 853.00 | -0.81% | 250,636 |