Global X Japan Nasdaq 100 Covered Call ETF (TYO:563A)
Japan · Delayed Price · Currency is JPY 1,030.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:563A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,018.00 | 1,032.00 | 1,016.00 | 1,030.00 | 1,030.00 | 2.08% | 794,009 |
| Sep 17, 2026 | 1,007.00 | 1,015.00 | 1,005.00 | 1,009.00 | 1,009.00 | 0.90% | 483,018 |
| Sep 16, 2026 | 999.00 | 1,003.00 | 999.00 | 1,000.00 | 1,000.00 | 0.20% | 569,003 |
| Sep 15, 2026 | 997.00 | 1,002.00 | 995.00 | 998.00 | 998.00 | 0.60% | 902,014 |
| Sep 14, 2026 | 990.00 | 994.00 | 989.00 | 992.00 | 992.00 | -0.60% | 1,843,483 |
| Sep 11, 2026 | 999.00 | 1,001.00 | 996.00 | 998.00 | 998.00 | -0.80% | 2,430,785 |
| Sep 10, 2026 | 1,004.00 | 1,007.00 | 1,002.00 | 1,006.00 | 1,006.00 | - | 1,344,297 |
| Sep 9, 2026 | 1,010.00 | 1,011.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.69% | 2,499,327 |
| Sep 8, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,023.00 | 1,013.00 | -1.06% | 2,164,636 |
| Sep 7, 2026 | 1,038.00 | 1,039.00 | 1,034.00 | 1,034.00 | 1,023.89 | -0.19% | 875,599 |
| Sep 4, 2026 | 1,031.00 | 1,039.00 | 1,026.00 | 1,036.00 | 1,025.87 | -0.10% | 1,190,043 |
| Sep 3, 2026 | 1,044.00 | 1,047.00 | 1,036.00 | 1,037.00 | 1,026.86 | -0.38% | 1,763,971 |
| Sep 2, 2026 | 1,046.00 | 1,047.00 | 1,040.00 | 1,041.00 | 1,030.82 | -1.51% | 1,165,561 |
| Sep 1, 2026 | 1,058.00 | 1,058.00 | 1,052.00 | 1,057.00 | 1,046.67 | 0.28% | 419,381 |
| Aug 31, 2026 | 1,055.00 | 1,057.00 | 1,049.00 | 1,054.00 | 1,043.70 | -0.47% | 574,989 |
| Aug 28, 2026 | 1,057.00 | 1,059.00 | 1,055.00 | 1,059.00 | 1,048.65 | 0.47% | 363,622 |
| Aug 27, 2026 | 1,055.00 | 1,056.00 | 1,049.00 | 1,054.00 | 1,043.70 | 0.76% | 471,680 |
| Aug 26, 2026 | 1,046.00 | 1,047.00 | 1,040.00 | 1,046.00 | 1,035.78 | - | 547,252 |
| Aug 25, 2026 | 1,038.00 | 1,046.00 | 1,035.00 | 1,046.00 | 1,035.78 | 0.38% | 556,482 |
| Aug 24, 2026 | 1,054.00 | 1,054.00 | 1,038.00 | 1,042.00 | 1,031.81 | -2.25% | 1,450,899 |
| Aug 21, 2026 | 1,044.00 | 1,066.00 | 1,044.00 | 1,066.00 | 1,055.58 | 1.04% | 1,090,965 |
| Aug 20, 2026 | 1,052.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,044.69 | 0.09% | 627,535 |
| Aug 19, 2026 | 1,055.00 | 1,058.00 | 1,049.00 | 1,054.00 | 1,043.70 | -1.59% | 1,760,127 |
| Aug 18, 2026 | 1,073.00 | 1,074.00 | 1,065.00 | 1,071.00 | 1,060.53 | -0.37% | 687,338 |
| Aug 17, 2026 | 1,077.00 | 1,077.00 | 1,073.00 | 1,075.00 | 1,064.49 | 0.19% | 412,385 |
| Aug 14, 2026 | 1,072.00 | 1,074.00 | 1,070.00 | 1,073.00 | 1,062.51 | 0.75% | 491,567 |
| Aug 13, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,054.59 | 0.57% | 581,868 |
| Aug 12, 2026 | 1,057.00 | 1,059.00 | 1,054.00 | 1,059.00 | 1,048.65 | - | 375,438 |
| Aug 10, 2026 | 1,052.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,048.65 | 1.24% | 490,885 |
| Aug 7, 2026 | 1,048.00 | 1,050.00 | 1,043.00 | 1,046.00 | 1,035.78 | - | 693,602 |
| Aug 6, 2026 | 1,053.00 | 1,056.00 | 1,050.00 | 1,055.00 | 1,035.78 | -0.85% | 1,007,104 |
| Aug 5, 2026 | 1,058.00 | 1,064.00 | 1,055.00 | 1,064.00 | 1,044.61 | 2.80% | 789,488 |
| Aug 4, 2026 | 1,029.00 | 1,036.00 | 1,020.00 | 1,035.00 | 1,016.14 | 1.97% | 995,257 |
| Aug 3, 2026 | 1,030.00 | 1,032.00 | 1,009.00 | 1,015.00 | 996.50 | -2.31% | 3,039,925 |
| Jul 31, 2026 | 1,034.00 | 1,040.00 | 1,029.00 | 1,039.00 | 1,020.07 | 2.06% | 1,639,352 |
| Jul 30, 2026 | 1,022.00 | 1,027.00 | 1,015.00 | 1,018.00 | 999.45 | -1.17% | 2,952,379 |
| Jul 29, 2026 | 1,041.00 | 1,049.00 | 1,024.00 | 1,030.00 | 1,011.23 | -0.48% | 2,700,989 |
| Jul 28, 2026 | 1,050.00 | 1,052.00 | 1,033.00 | 1,035.00 | 1,016.14 | -2.82% | 3,913,295 |
| Jul 27, 2026 | 1,066.00 | 1,067.00 | 1,059.00 | 1,065.00 | 1,045.59 | 0.47% | 1,201,886 |
| Jul 24, 2026 | 1,069.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,040.68 | -1.67% | 1,897,912 |
| Jul 23, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,078.00 | 1,058.36 | 0.28% | 472,893 |
| Jul 22, 2026 | 1,083.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,055.41 | - | 635,836 |
| Jul 21, 2026 | 1,066.00 | 1,076.00 | 1,058.00 | 1,075.00 | 1,055.41 | 1.32% | 1,184,208 |
| Jul 17, 2026 | 1,080.00 | 1,083.00 | 1,055.00 | 1,061.00 | 1,041.67 | -2.93% | 4,209,910 |
| Jul 16, 2026 | 1,090.00 | 1,099.00 | 1,087.00 | 1,093.00 | 1,073.08 | -0.64% | 889,960 |
| Jul 15, 2026 | 1,097.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,079.96 | 0.92% | 613,385 |
| Jul 14, 2026 | 1,083.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,070.14 | -0.09% | 1,653,194 |
| Jul 13, 2026 | 1,089.00 | 1,101.00 | 1,086.00 | 1,091.00 | 1,071.12 | 0.18% | 1,442,281 |
| Jul 10, 2026 | 1,101.00 | 1,101.00 | 1,089.00 | 1,089.00 | 1,069.16 | 0.09% | 1,077,779 |
| Jul 9, 2026 | 1,087.00 | 1,090.00 | 1,080.00 | 1,088.00 | 1,068.17 | 0.93% | 1,545,779 |