Global X Silver ETF (TYO:578A)
Japan · Delayed Price · Currency is JPY 256.60
+10.70 (4.35%)
At close: Sep 18, 2026
TYO:578A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 250.00 | 256.80 | 250.00 | 256.60 | 256.60 | 4.35% | 7,270 |
| Sep 17, 2026 | 245.00 | 245.90 | 243.00 | 245.90 | 245.90 | -0.93% | 11,360 |
| Sep 16, 2026 | 249.80 | 249.80 | 244.60 | 248.20 | 248.20 | 1.97% | 7,820 |
| Sep 15, 2026 | 245.90 | 245.90 | 242.10 | 243.40 | 243.40 | -1.02% | 31,000 |
| Sep 14, 2026 | 249.00 | 249.00 | 245.60 | 245.90 | 245.90 | -0.16% | 10,060 |
| Sep 11, 2026 | 244.80 | 250.90 | 242.60 | 246.30 | 246.30 | -5.27% | 93,390 |
| Sep 10, 2026 | 264.00 | 264.00 | 258.80 | 260.00 | 260.00 | 1.29% | 17,110 |
| Sep 9, 2026 | 259.00 | 259.00 | 253.20 | 256.70 | 256.70 | 0.94% | 12,730 |
| Sep 8, 2026 | 257.00 | 257.90 | 254.30 | 254.30 | 254.30 | 0.47% | 27,220 |
| Sep 7, 2026 | 261.90 | 261.90 | 252.30 | 253.10 | 253.10 | -1.52% | 37,550 |
| Sep 4, 2026 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | 1.26% | 20,850 |
| Sep 3, 2026 | 251.80 | 254.60 | 251.80 | 253.80 | 253.80 | 2.79% | 11,290 |
| Sep 2, 2026 | 259.00 | 259.00 | 244.20 | 246.90 | 246.90 | -3.78% | 37,370 |
| Sep 1, 2026 | 255.00 | 258.20 | 255.00 | 256.60 | 256.60 | -0.16% | 3,220 |
| Aug 31, 2026 | 255.60 | 257.80 | 254.00 | 257.00 | 257.00 | -3.78% | 32,230 |
| Aug 28, 2026 | 267.10 | 268.00 | 264.50 | 267.10 | 267.10 | 0.87% | 3,920 |
| Aug 27, 2026 | 265.00 | 267.90 | 264.00 | 264.80 | 264.80 | -0.34% | 27,240 |
| Aug 26, 2026 | 264.30 | 267.70 | 263.40 | 265.70 | 265.70 | 0.53% | 6,410 |
| Aug 25, 2026 | 273.90 | 273.90 | 256.00 | 264.30 | 264.30 | -0.86% | 14,580 |
| Aug 24, 2026 | 274.20 | 274.20 | 264.50 | 266.60 | 266.60 | 0.15% | 12,350 |
| Aug 21, 2026 | 263.20 | 267.30 | 262.70 | 266.20 | 266.20 | 2.74% | 10,770 |
| Aug 20, 2026 | 258.60 | 260.00 | 257.30 | 259.10 | 259.10 | 6.67% | 11,690 |
| Aug 19, 2026 | 252.50 | 252.50 | 241.90 | 242.90 | 242.90 | -3.30% | 3,770 |
| Aug 18, 2026 | 255.00 | 256.00 | 251.20 | 251.20 | 251.20 | -1.30% | 12,450 |
| Aug 17, 2026 | 247.50 | 254.50 | 247.50 | 254.50 | 254.50 | 3.12% | 2,150 |
| Aug 14, 2026 | 251.30 | 251.30 | 245.80 | 246.80 | 246.80 | -1.79% | 1,110 |
| Aug 13, 2026 | 252.80 | 255.00 | 244.80 | 251.30 | 251.30 | -0.44% | 320 |
| Aug 12, 2026 | 249.20 | 252.80 | 249.20 | 252.40 | 252.40 | 1.53% | 5,200 |
| Aug 10, 2026 | 246.60 | 248.90 | 245.80 | 248.60 | 248.60 | 1.10% | 2,310 |
| Aug 7, 2026 | 237.90 | 245.90 | 237.90 | 245.90 | 245.90 | 2.54% | 10,160 |
| Aug 6, 2026 | 241.30 | 242.60 | 235.50 | 239.80 | 239.80 | 0.76% | 1,490 |
| Aug 5, 2026 | 230.80 | 238.00 | 230.00 | 238.00 | 238.00 | 4.34% | 2,810 |
| Aug 4, 2026 | 226.10 | 228.10 | 225.80 | 228.10 | 228.10 | 1.38% | 600 |
| Aug 3, 2026 | 225.20 | 227.00 | 225.00 | 225.00 | 225.00 | -0.79% | 16,540 |
| Jul 31, 2026 | 237.00 | 237.00 | 226.00 | 226.80 | 226.80 | 2.62% | 3,250 |
| Jul 30, 2026 | 226.90 | 228.80 | 221.00 | 221.00 | 221.00 | -1.60% | 1,190 |
| Jul 29, 2026 | 226.90 | 226.90 | 221.50 | 224.60 | 224.60 | 0.94% | 10,620 |
| Jul 28, 2026 | 226.60 | 226.60 | 222.00 | 222.50 | 222.50 | -3.22% | 480 |
| Jul 27, 2026 | 228.60 | 232.60 | 228.60 | 229.90 | 229.90 | 3.23% | 1,080 |
| Jul 24, 2026 | 234.00 | 234.00 | 222.30 | 222.70 | 222.70 | -3.63% | 4,670 |
| Jul 23, 2026 | 233.00 | 233.00 | 231.10 | 231.10 | 231.10 | -0.34% | 120 |
| Jul 22, 2026 | 228.60 | 232.40 | 228.60 | 231.90 | 231.90 | 2.34% | 1,960 |
| Jul 21, 2026 | 218.60 | 226.60 | 218.00 | 226.60 | 226.60 | 4.67% | 12,560 |
| Jul 17, 2026 | 221.00 | 221.00 | 213.80 | 216.50 | 216.50 | -2.57% | 3,860 |
| Jul 16, 2026 | 234.50 | 234.50 | 221.70 | 222.20 | 222.20 | -2.16% | 1,680 |
| Jul 15, 2026 | 223.50 | 232.20 | 223.50 | 227.10 | 227.10 | 0.49% | 1,790 |
| Jul 14, 2026 | 230.80 | 242.10 | 222.00 | 226.00 | 226.00 | 0.18% | 12,560 |
| Jul 13, 2026 | 230.10 | 232.80 | 224.70 | 225.60 | 225.60 | -3.96% | 5,570 |
| Jul 10, 2026 | 231.60 | 235.00 | 231.60 | 234.90 | 234.90 | 3.12% | 360 |
| Jul 9, 2026 | 237.00 | 237.00 | 224.50 | 227.80 | 227.80 | -3.52% | 2,120 |