Global X Japan Topix 100 ETF (ASX:J100)
Australia · Delayed Price · Currency is AUD 51.09
-0.02 (-0.04%)
Last updated: Apr 21, 2026, 11:00 AM AEST
ASX:J100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 51.01 | 51.09 | 50.99 | 51.00 | 51.00 | -0.22% | 8,492 |
| Apr 20, 2026 | 51.52 | 51.52 | 51.11 | 51.11 | 51.11 | 0.51% | 124,374 |
| Apr 17, 2026 | 51.42 | 51.42 | 50.71 | 50.85 | 50.85 | -1.05% | 10,402 |
| Apr 16, 2026 | 51.39 | 51.42 | 51.39 | 51.39 | 51.39 | 0.57% | 295 |
| Apr 15, 2026 | 51.00 | 51.17 | 51.00 | 51.10 | 51.10 | 0.37% | 1,500 |
| Apr 14, 2026 | 51.10 | 51.13 | 50.91 | 50.91 | 50.91 | 0.83% | 1,645 |
| Apr 13, 2026 | 50.70 | 50.90 | 50.49 | 50.49 | 50.49 | -0.81% | 1,038 |
| Apr 10, 2026 | 50.90 | 50.99 | 50.90 | 50.90 | 50.90 | -0.70% | 882 |
| Apr 9, 2026 | 51.70 | 51.80 | 51.25 | 51.26 | 51.26 | -0.66% | 528 |
| Apr 8, 2026 | 51.50 | 51.60 | 51.50 | 51.60 | 51.60 | 2.24% | 380 |
| Apr 7, 2026 | 51.01 | 51.09 | 50.39 | 50.47 | 50.47 | -1.00% | 246 |
| Apr 2, 2026 | 51.85 | 51.85 | 50.98 | 50.98 | 50.98 | -0.02% | 332 |
| Apr 1, 2026 | 50.60 | 50.99 | 50.60 | 50.99 | 50.99 | 4.21% | 550 |
| Mar 31, 2026 | 48.99 | 49.58 | 48.93 | 48.93 | 48.93 | -0.73% | 1,157 |
| Mar 30, 2026 | 48.90 | 49.29 | 48.65 | 49.29 | 49.29 | -1.26% | 253 |
| Mar 27, 2026 | 50.00 | 50.00 | 49.92 | 49.92 | 49.92 | -0.26% | 27 |
| Mar 25, 2026 | 50.06 | 50.31 | 50.05 | 50.05 | 50.05 | 2.77% | 76 |
| Mar 24, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.44% | 12 |
| Mar 23, 2026 | 48.61 | 48.61 | 47.00 | 47.54 | 47.54 | -3.32% | 1,059 |
| Mar 20, 2026 | 49.00 | 49.17 | 48.99 | 49.17 | 49.17 | 0.35% | 876 |
| Mar 19, 2026 | 50.00 | 50.04 | 49.00 | 49.00 | 49.00 | -0.20% | 619 |
| Mar 17, 2026 | 49.21 | 49.29 | 49.10 | 49.10 | 49.10 | 0.06% | 299 |
| Mar 16, 2026 | 50.00 | 50.00 | 48.95 | 49.07 | 49.07 | 0.14% | 47 |
| Mar 13, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 0.99% | 66 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.46 | 48.52 | 48.52 | -3.50% | 311 |
| Mar 11, 2026 | 49.80 | 50.29 | 49.80 | 50.28 | 50.28 | 0.98% | 59 |
| Mar 10, 2026 | 50.50 | 50.50 | 49.75 | 49.79 | 49.79 | 3.60% | 1,346 |
| Mar 9, 2026 | 49.66 | 49.66 | 47.58 | 48.06 | 48.06 | -4.83% | 1,742 |
| Mar 6, 2026 | 50.79 | 50.79 | 50.50 | 50.50 | 50.50 | -0.98% | 31 |
| Mar 5, 2026 | 51.19 | 51.50 | 51.00 | 51.00 | 51.00 | 1.76% | 960 |
| Mar 4, 2026 | 51.20 | 51.20 | 49.40 | 50.12 | 50.12 | -3.34% | 931 |
| Mar 3, 2026 | 52.80 | 52.80 | 51.85 | 51.85 | 51.85 | -1.84% | 5,097 |
| Mar 2, 2026 | 53.87 | 53.87 | 52.53 | 52.82 | 52.82 | -1.95% | 1,671 |
| Feb 27, 2026 | 53.30 | 53.87 | 53.27 | 53.87 | 53.87 | 1.13% | 296 |
| Feb 26, 2026 | 53.45 | 53.45 | 52.90 | 53.27 | 53.27 | 1.24% | 731 |
| Feb 25, 2026 | 52.71 | 52.71 | 52.50 | 52.62 | 52.62 | -0.11% | 84 |
| Feb 24, 2026 | 52.90 | 52.90 | 52.68 | 52.68 | 52.68 | -0.36% | 147 |
| Feb 23, 2026 | 52.90 | 53.13 | 52.85 | 52.87 | 52.87 | -0.08% | 116 |
| Feb 20, 2026 | 53.41 | 53.41 | 52.85 | 52.91 | 52.91 | -0.90% | 517 |
| Feb 19, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.02% | 56 |
| Feb 18, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.95% | 225 |
| Feb 17, 2026 | 53.10 | 53.33 | 52.90 | 52.90 | 52.90 | -0.73% | 991 |
| Feb 16, 2026 | 54.25 | 54.81 | 53.29 | 53.29 | 53.29 | -1.52% | 2,534 |
| Feb 13, 2026 | 54.70 | 54.70 | 54.04 | 54.11 | 54.11 | -0.95% | 14,872 |
| Feb 12, 2026 | 54.35 | 54.67 | 54.09 | 54.63 | 54.63 | 0.57% | 18,587 |
| Feb 11, 2026 | 54.41 | 54.41 | 54.32 | 54.32 | 54.32 | 1.51% | 5,043 |
| Feb 10, 2026 | 53.00 | 53.51 | 53.00 | 53.51 | 53.51 | 1.33% | 512 |
| Feb 9, 2026 | 54.33 | 54.33 | 52.60 | 52.81 | 52.81 | 3.00% | 2,277 |
| Feb 6, 2026 | 51.05 | 51.27 | 51.05 | 51.27 | 51.27 | 0.57% | 401 |
| Feb 5, 2026 | 50.72 | 51.06 | 50.72 | 50.98 | 50.98 | 0.51% | 118 |