UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.17 -2.82 (-3.66%) GOLD FUTURES
2,364.80 +19.00 (+0.81%) DOW
38,269.37 -416.95 (-1.08%) Bitcoin GBP
54,112.36 +890.26 (+1.67%)
Global X Autonomous & EV ETF (2867.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,226.00 | 1,236.00 | 1,226.00 | 1,230.00 | 1,230.00 | 67 |
| 31 May 2024 | 1,241.00 | 1,241.00 | 1,201.00 | 1,223.00 | 1,223.00 | 65 |
| 30 May 2024 | 1,206.00 | 1,234.00 | 1,206.00 | 1,217.00 | 1,217.00 | 32 |
| 29 May 2024 | 1,233.00 | 1,234.00 | 1,226.00 | 1,226.00 | 1,226.00 | 220 |
| 28 May 2024 | 1,211.00 | 1,231.00 | 1,211.00 | 1,231.00 | 1,231.00 | 52 |
| 27 May 2024 | 1,215.00 | 1,231.00 | 1,215.00 | 1,229.00 | 1,229.00 | 3,626 |
| 24 May 2024 | 1,239.00 | 1,239.00 | 1,205.00 | 1,205.00 | 1,205.00 | 369 |
| 23 May 2024 | 1,217.00 | 1,224.00 | 1,215.00 | 1,224.00 | 1,224.00 | 9 |
| 22 May 2024 | 1,228.00 | 1,228.00 | 1,215.00 | 1,217.00 | 1,217.00 | 452 |
| 21 May 2024 | 1,220.00 | 1,231.00 | 1,219.00 | 1,229.00 | 1,229.00 | 324 |
| 20 May 2024 | 1,220.00 | 1,220.00 | 1,197.00 | 1,220.00 | 1,220.00 | 490 |
| 17 May 2024 | 1,191.00 | 1,220.00 | 1,191.00 | 1,220.00 | 1,220.00 | 28 |
| 16 May 2024 | 1,220.00 | 1,242.00 | 1,205.00 | 1,213.00 | 1,213.00 | 1,427 |
| 15 May 2024 | 1,202.00 | 1,229.00 | 1,202.00 | 1,219.00 | 1,219.00 | 1,362 |
| 14 May 2024 | 1,175.00 | 1,199.00 | 1,175.00 | 1,193.00 | 1,193.00 | 255 |
| 13 May 2024 | 1,190.00 | 1,190.00 | 1,176.00 | 1,187.00 | 1,187.00 | 22 |
| 10 May 2024 | 1,182.00 | 1,193.00 | 1,182.00 | 1,185.00 | 1,185.00 | 644 |
| 09 May 2024 | 1,173.00 | 1,180.00 | 1,173.00 | 1,178.00 | 1,178.00 | 395 |
| 08 May 2024 | 1,180.00 | 1,180.00 | 1,176.00 | 1,179.00 | 1,179.00 | 56 |
| 07 May 2024 | 1,150.00 | 1,187.00 | 1,150.00 | 1,180.00 | 1,180.00 | 862 |
| 02 May 2024 | 1,170.00 | 1,170.00 | 1,145.00 | 1,152.00 | 1,152.00 | 364 |
| 01 May 2024 | 1,174.00 | 1,174.00 | 1,151.00 | 1,163.00 | 1,163.00 | 384 |
| 30 Apr 2024 | 1,163.00 | 1,174.00 | 1,144.00 | 1,170.00 | 1,170.00 | 1,937 |
| 26 Apr 2024 | 1,142.00 | 1,142.00 | 1,130.00 | 1,130.00 | 1,130.00 | 311 |
| 25 Apr 2024 | 1,129.00 | 1,129.00 | 1,119.00 | 1,122.00 | 1,122.00 | 15 |
| 24 Apr 2024 | 1,103.00 | 1,121.00 | 1,103.00 | 1,120.00 | 1,120.00 | 763 |
| 23 Apr 2024 | 1,105.00 | 1,111.00 | 1,100.00 | 1,103.00 | 1,103.00 | 167 |
| 22 Apr 2024 | 1,090.00 | 1,105.00 | 1,090.00 | 1,102.00 | 1,102.00 | 685 |
| 19 Apr 2024 | 1,120.00 | 1,120.00 | 1,080.00 | 1,097.00 | 1,097.00 | 431 |
| 18 Apr 2024 | 1,130.00 | 1,130.00 | 1,117.00 | 1,120.00 | 1,120.00 | 120 |
| 17 Apr 2024 | 1,123.00 | 1,140.00 | 1,123.00 | 1,130.00 | 1,130.00 | 101 |
| 16 Apr 2024 | 1,158.00 | 1,158.00 | 1,128.00 | 1,141.00 | 1,141.00 | 595 |
| 15 Apr 2024 | 1,180.00 | 1,180.00 | 1,152.00 | 1,158.00 | 1,158.00 | 681 |
| 12 Apr 2024 | 1,190.00 | 1,190.00 | 1,189.00 | 1,189.00 | 1,189.00 | 5 |
| 11 Apr 2024 | 1,190.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 124 |
| 10 Apr 2024 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 1,186.00 | 66 |
| 09 Apr 2024 | 1,168.00 | 1,182.00 | 1,168.00 | 1,182.00 | 1,182.00 | 374 |
| 08 Apr 2024 | 1,159.00 | 1,169.00 | 1,157.00 | 1,158.00 | 1,158.00 | 3,270 |
| 05 Apr 2024 | 1,178.00 | 1,178.00 | 1,154.00 | 1,155.00 | 1,155.00 | 298 |
| 04 Apr 2024 | 1,195.00 | 1,195.00 | 1,171.00 | 1,171.00 | 1,171.00 | 890 |
| 03 Apr 2024 | 1,161.00 | 1,193.00 | 1,156.00 | 1,165.00 | 1,165.00 | 1,167 |
| 02 Apr 2024 | 1,200.00 | 1,200.00 | 1,179.00 | 1,188.00 | 1,188.00 | 554 |
| 01 Apr 2024 | 1,196.00 | 1,200.00 | 1,173.00 | 1,189.00 | 1,189.00 | 885 |
| 29 Mar 2024 | 1,196.00 | 1,196.00 | 1,173.00 | 1,188.00 | 1,188.00 | 548 |
| 28 Mar 2024 | 1,171.00 | 1,179.00 | 1,171.00 | 1,174.00 | 1,174.00 | 532 |
| 27 Mar 2024 | 1,164.00 | 1,164.00 | 1,158.00 | 1,161.00 | 1,161.00 | 385 |
| 26 Mar 2024 | 1,155.00 | 1,162.00 | 1,151.00 | 1,162.00 | 1,162.00 | 1,369 |
| 25 Mar 2024 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | 181 |
| 24 Mar 2024 | 2 Dividend | |||||
| 22 Mar 2024 | 1,176.00 | 1,179.00 | 1,173.00 | 1,177.00 | 1,175.00 | 723 |
| 21 Mar 2024 | 1,159.00 | 1,166.00 | 1,159.00 | 1,166.00 | 1,164.02 | 7,247 |
| 19 Mar 2024 | 1,147.00 | 1,149.00 | 1,117.00 | 1,145.00 | 1,143.05 | 2,412 |
| 18 Mar 2024 | 1,131.00 | 1,137.00 | 1,131.00 | 1,137.00 | 1,135.07 | 166 |
| 15 Mar 2024 | 1,128.00 | 1,128.00 | 1,120.00 | 1,124.00 | 1,122.09 | 193 |
| 14 Mar 2024 | 1,150.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,132.07 | 45 |
| 13 Mar 2024 | 1,159.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,138.06 | 14 |
| 12 Mar 2024 | 1,126.00 | 1,140.00 | 1,126.00 | 1,139.00 | 1,137.06 | 45 |
| 11 Mar 2024 | 1,143.00 | 1,143.00 | 1,126.00 | 1,126.00 | 1,124.09 | 461 |
| 08 Mar 2024 | 1,134.00 | 1,147.00 | 1,134.00 | 1,147.00 | 1,145.05 | 934 |
| 07 Mar 2024 | 1,144.00 | 1,147.00 | 1,140.00 | 1,140.00 | 1,138.06 | 530 |
| 06 Mar 2024 | 1,150.00 | 1,150.00 | 1,126.00 | 1,143.00 | 1,141.06 | 608 |
| 05 Mar 2024 | 1,146.00 | 1,160.00 | 1,146.00 | 1,157.00 | 1,155.03 | 308 |
| 04 Mar 2024 | 1,176.00 | 1,176.00 | 1,159.00 | 1,170.00 | 1,168.01 | 457 |
| 01 Mar 2024 | 1,142.00 | 1,156.00 | 1,142.00 | 1,156.00 | 1,154.04 | 1,860 |
| 29 Feb 2024 | 1,140.00 | 1,141.00 | 1,130.00 | 1,133.00 | 1,131.07 | 436 |
| 28 Feb 2024 | 1,132.00 | 1,142.00 | 1,132.00 | 1,140.00 | 1,138.06 | 391 |
| 27 Feb 2024 | 1,129.00 | 1,132.00 | 1,120.00 | 1,132.00 | 1,130.08 | 253 |
| 26 Feb 2024 | 1,135.00 | 1,135.00 | 1,125.00 | 1,129.00 | 1,127.08 | 770 |
| 22 Feb 2024 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,133.07 | 195 |
| 21 Feb 2024 | 1,122.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,123.09 | 1,387 |
| 20 Feb 2024 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,128.08 | 639 |
| 19 Feb 2024 | 1,145.00 | 1,145.00 | 1,130.00 | 1,139.00 | 1,137.06 | 1,777 |
| 16 Feb 2024 | 1,143.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,143.05 | 1,122 |
| 15 Feb 2024 | 1,124.00 | 1,127.00 | 1,120.00 | 1,123.00 | 1,121.09 | 1,311 |
| 14 Feb 2024 | 1,122.00 | 1,122.00 | 1,111.00 | 1,118.00 | 1,116.10 | 1,726 |
| 13 Feb 2024 | 1,132.00 | 1,147.00 | 1,132.00 | 1,137.00 | 1,135.07 | 1,704 |
| 09 Feb 2024 | 1,112.00 | 1,120.00 | 1,105.00 | 1,111.00 | 1,109.11 | 1,783 |
| 08 Feb 2024 | 1,100.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,098.13 | 3,848 |
| 07 Feb 2024 | 1,074.00 | 1,100.00 | 1,074.00 | 1,100.00 | 1,098.13 | 1,309 |
| 06 Feb 2024 | 1,078.00 | 1,080.00 | 1,067.00 | 1,074.00 | 1,072.18 | 2,384 |
| 05 Feb 2024 | 1,076.00 | 1,084.00 | 1,072.00 | 1,073.00 | 1,071.18 | 544 |
| 02 Feb 2024 | 1,088.00 | 1,088.00 | 1,066.00 | 1,075.00 | 1,073.17 | 2,420 |
| 01 Feb 2024 | 1,071.00 | 1,073.00 | 1,064.00 | 1,069.00 | 1,067.18 | 1,251 |
| 31 Jan 2024 | 1,085.00 | 1,085.00 | 1,073.00 | 1,085.00 | 1,083.16 | 1,057 |
| 30 Jan 2024 | 1,085.00 | 1,092.00 | 1,083.00 | 1,084.00 | 1,082.16 | 299 |
| 29 Jan 2024 | 1,083.00 | 1,087.00 | 1,074.00 | 1,087.00 | 1,085.15 | 139 |
| 26 Jan 2024 | 1,094.00 | 1,094.00 | 1,073.00 | 1,084.00 | 1,082.16 | 420 |
| 25 Jan 2024 | 1,076.00 | 1,092.00 | 1,076.00 | 1,089.00 | 1,087.15 | 350 |
| 24 Jan 2024 | 1,078.00 | 1,095.00 | 1,078.00 | 1,094.00 | 1,092.14 | 429 |
| 23 Jan 2024 | 1,094.00 | 1,094.00 | 1,077.00 | 1,089.00 | 1,087.15 | 1,381 |
| 22 Jan 2024 | 1,073.00 | 1,084.00 | 1,072.00 | 1,083.00 | 1,081.16 | 537 |
| 19 Jan 2024 | 1,080.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,063.19 | 1,784 |
| 18 Jan 2024 | 1,068.00 | 1,084.00 | 1,060.00 | 1,062.00 | 1,060.20 | 1,084 |
| 17 Jan 2024 | 1,071.00 | 1,077.00 | 1,068.00 | 1,068.00 | 1,066.19 | 605 |
| 16 Jan 2024 | 1,075.00 | 1,082.00 | 1,065.00 | 1,071.00 | 1,069.18 | 301 |
| 15 Jan 2024 | 1,075.00 | 1,082.00 | 1,065.00 | 1,075.00 | 1,073.17 | 3,669 |
| 12 Jan 2024 | 1,100.00 | 1,116.00 | 1,076.00 | 1,116.00 | 1,114.10 | 2,585 |
| 11 Jan 2024 | 1,106.00 | 1,106.00 | 1,081.00 | 1,104.00 | 1,102.12 | 912 |
| 10 Jan 2024 | 1,099.00 | 1,099.00 | 1,084.00 | 1,084.00 | 1,082.16 | 704 |
| 09 Jan 2024 | 1,087.00 | 1,097.00 | 1,083.00 | 1,088.00 | 1,086.15 | 925 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.