Global X S&P Developed Cash Flow Top 100 ETF (TYO:564A)
Japan · Delayed Price · Currency is JPY 1,077.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:564A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,069.00 | 1,077.00 | 1,064.00 | 1,077.00 | 1,077.00 | 1.13% | 86 |
| Sep 17, 2026 | 1,067.00 | 1,067.00 | 1,062.00 | 1,065.00 | 1,065.00 | 0.28% | 167 |
| Sep 16, 2026 | 1,063.00 | 1,064.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.19% | 272 |
| Sep 15, 2026 | 1,063.00 | 1,063.00 | 1,059.00 | 1,060.00 | 1,060.00 | 0.66% | 103 |
| Sep 14, 2026 | 1,049.00 | 1,053.00 | 1,049.00 | 1,053.00 | 1,053.00 | -0.19% | 98 |
| Sep 11, 2026 | 1,048.00 | 1,055.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.48% | 251 |
| Sep 10, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.19% | 258 |
| Sep 9, 2026 | 1,057.00 | 1,059.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.03% | 1,079 |
| Sep 8, 2026 | 1,071.00 | 1,071.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.03% | 403 |
| Sep 7, 2026 | 1,088.00 | 1,088.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.46% | 1,435 |
| Sep 4, 2026 | 1,090.00 | 1,090.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.27% | 482 |
| Sep 3, 2026 | 1,105.00 | 1,105.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.91% | 127 |
| Sep 2, 2026 | 1,113.00 | 1,113.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.81% | 398 |
| Sep 1, 2026 | 1,118.00 | 1,118.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.54% | 75 |
| Aug 31, 2026 | 1,124.00 | 1,124.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.45% | 231 |
| Aug 28, 2026 | 1,116.00 | 1,124.00 | 1,116.00 | 1,123.00 | 1,123.00 | 0.99% | 1,318 |
| Aug 27, 2026 | 1,117.00 | 1,117.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.09% | 19 |
| Aug 26, 2026 | 1,115.00 | 1,115.00 | 1,108.00 | 1,113.00 | 1,113.00 | 0.09% | 6 |
| Aug 25, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.72% | 1,090 |
| Aug 24, 2026 | 1,105.00 | 1,105.00 | 1,101.00 | 1,104.00 | 1,104.00 | 0.73% | 44 |
| Aug 21, 2026 | 1,096.00 | 1,101.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.63% | 22 |
| Aug 20, 2026 | 1,100.00 | 1,103.00 | 1,099.00 | 1,103.00 | 1,103.00 | - | 817 |
| Aug 19, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,103.00 | 1,103.00 | -0.18% | 285 |
| Aug 18, 2026 | 1,108.00 | 1,108.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.90% | 360 |
| Aug 17, 2026 | 1,115.00 | 1,115.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.36% | 457 |
| Aug 14, 2026 | 1,119.00 | 1,119.00 | 1,116.00 | 1,119.00 | 1,119.00 | 0.27% | 210 |
| Aug 13, 2026 | 1,110.00 | 1,118.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.09% | 279 |
| Aug 12, 2026 | 1,116.00 | 1,118.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.99% | 205 |
| Aug 10, 2026 | 1,107.00 | 1,111.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.09% | 818 |
| Aug 7, 2026 | 1,106.00 | 1,106.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.36% | 99 |
| Aug 6, 2026 | 1,099.00 | 1,101.00 | 1,093.00 | 1,101.00 | 1,101.00 | -0.18% | 449 |
| Aug 5, 2026 | 1,093.00 | 1,103.00 | 1,093.00 | 1,103.00 | 1,103.00 | 2.41% | 340 |
| Aug 4, 2026 | 1,078.00 | 1,078.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.94% | 159 |
| Aug 3, 2026 | 1,071.00 | 1,071.00 | 1,055.00 | 1,067.00 | 1,067.00 | -2.02% | 386 |
| Jul 31, 2026 | 1,086.00 | 1,089.00 | 1,082.00 | 1,089.00 | 1,089.00 | -0.73% | 914 |
| Jul 30, 2026 | 1,094.00 | 1,100.00 | 1,085.00 | 1,097.00 | 1,097.00 | -0.63% | 386 |
| Jul 29, 2026 | 1,100.00 | 1,108.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.82% | 1,221 |
| Jul 28, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.27% | 529 |
| Jul 27, 2026 | 1,099.00 | 1,099.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.27% | 66 |
| Jul 24, 2026 | 1,096.00 | 1,096.00 | 1,087.00 | 1,095.00 | 1,095.00 | -0.36% | 884 |
| Jul 23, 2026 | 1,101.00 | 1,101.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.18% | 1,318 |
| Jul 22, 2026 | 1,108.00 | 1,108.00 | 1,095.00 | 1,101.00 | 1,101.00 | 0.64% | 982 |
| Jul 21, 2026 | 1,101.00 | 1,106.00 | 1,090.00 | 1,094.00 | 1,094.00 | -1.26% | 96 |
| Jul 17, 2026 | 1,119.00 | 1,119.00 | 1,099.00 | 1,108.00 | 1,108.00 | - | 2,143 |
| Jul 16, 2026 | 1,105.00 | 1,113.00 | 1,103.00 | 1,108.00 | 1,108.00 | 0.27% | 1,346 |
| Jul 15, 2026 | 1,104.00 | 1,106.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 460 |
| Jul 14, 2026 | 1,096.00 | 1,130.00 | 1,086.00 | 1,130.00 | 1,130.00 | 3.48% | 422 |
| Jul 13, 2026 | 1,105.00 | 1,106.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.18% | 101 |
| Jul 10, 2026 | 1,116.00 | 1,119.00 | 1,086.00 | 1,090.00 | 1,090.00 | -2.07% | 741 |
| Jul 9, 2026 | 1,120.00 | 1,120.00 | 1,073.00 | 1,113.00 | 1,113.00 | 1.92% | 51 |