Australia markets closed

Global X Japan Semiconductor ETF (2644.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,600.00+5.00 (+0.11%)
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20244,560.004,625.004,525.004,600.004,600.00733,873
01 May 20244,505.004,630.004,505.004,595.004,595.00934,883
30 Apr 20244,505.004,560.004,455.004,540.004,540.001,083,232
26 Apr 20244,520.004,525.004,415.004,485.004,485.001,119,380
25 Apr 20244,465.004,500.004,400.004,410.004,410.00980,406
24 Apr 20244,475.004,540.004,445.004,535.004,535.001,136,938
24 Apr 202415 Dividend
23 Apr 20244,460.004,460.004,265.004,295.004,280.00800,783
22 Apr 20244,370.004,465.004,290.004,355.004,339.791,285,994
19 Apr 20244,650.004,680.004,405.004,485.004,469.341,623,719
18 Apr 20244,610.004,820.004,610.004,790.004,773.271,212,725
17 Apr 20244,865.004,885.004,730.004,740.004,723.45811,400
16 Apr 20244,900.004,905.004,795.004,815.004,798.181,009,657
15 Apr 20244,965.004,985.004,920.004,985.004,967.59615,826
12 Apr 20245,080.005,100.005,010.005,020.005,002.47479,400
11 Apr 20244,920.004,975.004,890.004,965.004,947.66649,306
10 Apr 20244,980.005,030.004,965.004,980.004,962.61446,514
09 Apr 20244,925.004,995.004,915.004,990.004,972.57633,722
08 Apr 20244,960.005,010.004,910.004,930.004,912.78724,016
05 Apr 20244,940.004,960.004,845.004,890.004,872.921,243,060
04 Apr 20245,020.005,080.005,000.005,070.005,052.29619,140
03 Apr 20244,930.005,010.004,870.004,950.004,932.711,369,743
02 Apr 20244,990.005,030.004,970.005,000.004,982.54830,646
01 Apr 20245,030.005,140.004,930.004,940.004,922.751,058,095
29 Mar 20245,030.005,080.004,995.005,080.005,062.26340,610
28 Mar 20245,000.005,050.004,965.005,000.004,982.54365,524
27 Mar 20245,010.005,040.004,970.005,010.004,992.50540,926
26 Mar 20244,940.005,030.004,935.005,010.004,992.50652,345
25 Mar 20244,965.005,010.004,910.004,945.004,927.73578,863
22 Mar 20244,985.005,020.004,915.004,965.004,947.66883,762
21 Mar 20244,935.004,955.004,860.004,950.004,932.711,042,349
19 Mar 20244,750.004,815.004,715.004,800.004,783.24840,683
18 Mar 20244,600.004,785.004,575.004,785.004,768.29649,725
15 Mar 20244,625.004,655.004,575.004,600.004,583.94782,476
14 Mar 20244,670.004,710.004,580.004,700.004,683.59737,885
13 Mar 20244,840.004,845.004,675.004,730.004,713.481,231,191
12 Mar 20244,645.004,750.004,615.004,705.004,688.571,354,890
11 Mar 20244,645.004,720.004,640.004,705.004,688.571,511,811
08 Mar 20244,945.005,050.004,910.004,925.004,907.801,550,001
07 Mar 20245,150.005,150.004,915.004,935.004,917.772,136,556
06 Mar 20244,990.005,080.004,980.005,080.005,062.261,254,246
05 Mar 20245,040.005,110.004,970.005,090.005,072.221,222,852
04 Mar 20245,110.005,130.005,040.005,080.005,062.261,606,393
01 Mar 20244,865.004,975.004,860.004,965.004,947.661,262,928
29 Feb 20244,710.004,815.004,675.004,805.004,788.22898,953
28 Feb 20244,810.004,860.004,785.004,785.004,768.29875,563
27 Feb 20244,850.004,890.004,790.004,850.004,833.061,008,330
26 Feb 20244,965.004,965.004,815.004,840.004,823.101,645,205
22 Feb 20244,885.004,895.004,725.004,895.004,877.902,137,345
21 Feb 20244,575.004,640.004,560.004,605.004,588.92589,669
20 Feb 20244,655.004,730.004,640.004,655.004,638.74743,643
19 Feb 20244,700.004,740.004,610.004,660.004,643.73966,694
16 Feb 20244,880.004,965.004,670.004,745.004,728.432,559,899
15 Feb 20244,815.004,830.004,730.004,805.004,788.221,397,619
14 Feb 20244,585.004,700.004,575.004,695.004,678.60978,205
13 Feb 20244,645.004,680.004,590.004,640.004,623.801,091,725
09 Feb 20244,530.004,580.004,475.004,505.004,489.27951,756
08 Feb 20244,400.004,520.004,400.004,505.004,489.27805,125
07 Feb 20244,340.004,375.004,305.004,365.004,349.76487,416
06 Feb 20244,325.004,395.004,320.004,370.004,354.74817,039
05 Feb 20244,385.004,395.004,260.004,310.004,294.95424,156
02 Feb 20244,235.004,330.004,235.004,315.004,299.93529,862
01 Feb 20244,185.004,220.004,170.004,195.004,180.35397,254
31 Jan 20244,165.004,220.004,140.004,210.004,195.30398,313
30 Jan 20244,250.004,260.004,210.004,230.004,215.23412,198
29 Jan 20244,180.004,225.004,130.004,195.004,180.35461,198
26 Jan 20244,300.004,305.004,180.004,195.004,180.35875,115
25 Jan 20244,335.004,380.004,255.004,375.004,359.72652,348
24 Jan 20244,290.004,315.004,240.004,280.004,265.05497,592
23 Jan 20244,330.004,395.004,255.004,270.004,255.091,106,270
22 Jan 20244,315.004,330.004,250.004,300.004,284.98887,913
19 Jan 20244,165.004,195.004,095.004,195.004,180.35583,627
18 Jan 20243,920.004,010.003,920.003,985.003,971.08837,097
17 Jan 20243,980.004,035.003,930.003,945.003,931.22370,440
16 Jan 20243,900.003,975.003,875.003,930.003,916.27210,507
15 Jan 20243,900.003,925.003,875.003,920.003,906.3153,999
12 Jan 20243,885.003,945.003,850.003,870.003,856.48258,342
11 Jan 20243,865.003,880.003,830.003,875.003,861.47423,940
10 Jan 20243,795.003,840.003,770.003,820.003,806.66254,402
09 Jan 20243,765.003,805.003,715.003,755.003,741.89227,727
05 Jan 20243,710.003,710.003,640.003,665.003,652.20232,520
04 Jan 20243,700.003,735.003,625.003,720.003,707.01474,948
29 Dec 20233,820.003,855.003,790.003,840.003,826.59101,372
28 Dec 20233,865.003,875.003,825.003,845.003,831.57154,399
27 Dec 20233,860.003,885.003,835.003,865.003,851.50150,918
26 Dec 20233,770.003,820.003,760.003,820.003,806.6679,716
25 Dec 20233,795.003,800.003,745.003,785.003,771.78135,275
22 Dec 20233,795.003,805.003,740.003,765.003,751.85176,620
21 Dec 20233,740.003,770.003,725.003,755.003,741.89173,350
20 Dec 20233,870.003,870.003,785.003,810.003,796.69277,533
19 Dec 20233,725.003,805.003,675.003,805.003,791.71242,186
18 Dec 20233,725.003,730.003,655.003,695.003,682.10175,689
15 Dec 20233,730.003,785.003,695.003,715.003,702.03140,156
14 Dec 20233,835.003,835.003,695.003,705.003,692.06572,247
13 Dec 20233,665.003,760.003,655.003,745.003,731.92274,292
12 Dec 20233,700.003,700.003,600.003,620.003,607.36180,350
11 Dec 20233,600.003,635.003,550.003,570.003,557.53131,848
08 Dec 20233,530.003,585.003,520.003,530.003,517.67151,988
07 Dec 20233,550.003,570.003,510.003,525.003,512.69161,908
06 Dec 20233,535.003,630.003,535.003,630.003,617.32152,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...