Global X S&P 500 Dividend Aristocrats ETF (JPY Hedged) (TYO:2095)
Japan · Delayed Price · Currency is JPY 1,102.00
+7.00 (0.64%)
Last updated: Apr 1, 2026, 2:14 PM JST
TYO:2095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,095.00 | 1,096.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.64% | 468 |
| Mar 30, 2026 | 1,081.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,088.00 | -0.55% | 156 |
| Mar 27, 2026 | 1,089.00 | 1,099.00 | 1,089.00 | 1,094.00 | 1,094.00 | 0.46% | 59 |
| Mar 26, 2026 | 1,097.00 | 1,097.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.73% | 527 |
| Mar 25, 2026 | 1,105.00 | 1,105.00 | 1,093.00 | 1,097.00 | 1,097.00 | -0.36% | 20,367 |
| Mar 24, 2026 | 1,103.00 | 1,103.00 | 1,077.00 | 1,101.00 | 1,101.00 | 2.61% | 24,410 |
| Mar 23, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,073.00 | 1,073.00 | -2.54% | 657 |
| Mar 19, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,101.00 | 1,099.00 | -1.70% | 327,019 |
| Mar 18, 2026 | 1,118.00 | 1,122.00 | 1,118.00 | 1,120.00 | 1,117.97 | 0.54% | 109 |
| Mar 17, 2026 | 1,119.00 | 1,120.00 | 1,114.00 | 1,114.00 | 1,111.98 | -0.36% | 2,954 |
| Mar 16, 2026 | 1,126.00 | 1,126.00 | 1,117.00 | 1,118.00 | 1,115.97 | 0.18% | 305 |
| Mar 13, 2026 | 1,124.00 | 1,124.00 | 1,113.00 | 1,116.00 | 1,113.97 | - | 334 |
| Mar 12, 2026 | 1,130.00 | 1,130.00 | 1,114.00 | 1,116.00 | 1,113.97 | -1.67% | 784 |
| Mar 11, 2026 | 1,141.00 | 1,141.00 | 1,134.00 | 1,135.00 | 1,132.94 | -0.44% | 649 |
| Mar 10, 2026 | 1,138.00 | 1,141.00 | 1,137.00 | 1,140.00 | 1,137.93 | 0.80% | 1,091 |
| Mar 9, 2026 | 1,137.00 | 1,137.00 | 1,126.00 | 1,131.00 | 1,128.95 | -1.91% | 2,448 |
| Mar 6, 2026 | 1,167.00 | 1,167.00 | 1,153.00 | 1,153.00 | 1,150.91 | -1.11% | 840 |
| Mar 5, 2026 | 1,173.00 | 1,173.00 | 1,166.00 | 1,166.00 | 1,163.88 | -0.26% | 138 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,169.00 | 1,169.00 | 1,166.88 | -0.93% | 1,359 |
| Mar 3, 2026 | 1,184.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,177.86 | -0.34% | 1,074 |
| Mar 2, 2026 | 1,190.00 | 1,190.00 | 1,177.00 | 1,184.00 | 1,181.85 | 0.42% | 21,414 |
| Feb 27, 2026 | 1,184.00 | 1,184.00 | 1,176.00 | 1,179.00 | 1,176.86 | - | 10,820 |
| Feb 26, 2026 | 1,176.00 | 1,180.00 | 1,176.00 | 1,179.00 | 1,176.86 | -0.42% | 1,206 |
| Feb 25, 2026 | 1,184.00 | 1,184.00 | 1,182.00 | 1,184.00 | 1,181.85 | 0.51% | 1,139 |
| Feb 24, 2026 | 1,171.00 | 1,182.00 | 1,171.00 | 1,178.00 | 1,175.86 | 0.08% | 336,780 |
| Feb 20, 2026 | 1,177.00 | 1,179.00 | 1,175.00 | 1,177.00 | 1,174.86 | -0.17% | 1,463 |
| Feb 19, 2026 | 1,191.00 | 1,191.00 | 1,179.00 | 1,179.00 | 1,176.86 | 0.34% | 205 |
| Feb 18, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,172.87 | -0.76% | 670 |
| Feb 17, 2026 | 1,198.00 | 1,198.00 | 1,184.00 | 1,184.00 | 1,181.85 | -0.25% | 17,831 |
| Feb 16, 2026 | 1,193.00 | 1,193.00 | 1,184.00 | 1,187.00 | 1,184.84 | 0.68% | 9,557 |
| Feb 13, 2026 | 1,180.00 | 1,181.00 | 1,178.00 | 1,179.00 | 1,176.86 | -1.01% | 52,156 |
| Feb 12, 2026 | 1,182.00 | 1,191.00 | 1,182.00 | 1,191.00 | 1,188.84 | 0.85% | 438 |
| Feb 10, 2026 | 1,184.00 | 1,184.00 | 1,177.00 | 1,181.00 | 1,178.85 | -0.25% | 574 |
| Feb 9, 2026 | 1,175.00 | 1,186.00 | 1,175.00 | 1,184.00 | 1,181.85 | 1.20% | 930 |
| Feb 6, 2026 | 1,171.00 | 1,172.00 | 1,169.00 | 1,170.00 | 1,167.87 | -0.51% | 8,462 |
| Feb 5, 2026 | 1,166.00 | 1,179.00 | 1,166.00 | 1,176.00 | 1,173.86 | 1.55% | 1,418 |
| Feb 4, 2026 | 1,155.00 | 1,160.00 | 1,155.00 | 1,158.00 | 1,155.90 | 0.70% | 413 |
| Feb 3, 2026 | 1,150.00 | 1,152.00 | 1,149.00 | 1,150.00 | 1,147.91 | 0.88% | 8,126 |
| Feb 2, 2026 | 1,149.00 | 1,149.00 | 1,138.00 | 1,140.00 | 1,137.93 | 0.44% | 8,979 |
| Jan 30, 2026 | 1,134.00 | 1,138.00 | 1,134.00 | 1,135.00 | 1,132.94 | 0.18% | 59 |
| Jan 29, 2026 | 1,138.00 | 1,138.00 | 1,131.00 | 1,133.00 | 1,130.94 | -0.35% | 5,865 |
| Jan 28, 2026 | 1,149.00 | 1,149.00 | 1,137.00 | 1,137.00 | 1,134.93 | -0.44% | 192 |
| Jan 27, 2026 | 1,149.00 | 1,149.00 | 1,140.00 | 1,142.00 | 1,139.93 | 0.18% | 8,878 |
| Jan 26, 2026 | 1,143.00 | 1,143.00 | 1,137.00 | 1,140.00 | 1,137.93 | -0.26% | 1,018 |
| Jan 23, 2026 | 1,139.00 | 1,147.00 | 1,139.00 | 1,143.00 | 1,140.92 | -0.17% | 545 |
| Jan 22, 2026 | 1,144.00 | 1,145.00 | 1,143.00 | 1,145.00 | 1,142.92 | 0.79% | 1,090 |
| Jan 21, 2026 | 1,127.00 | 1,136.00 | 1,127.00 | 1,136.00 | 1,130.94 | 0.09% | 7,987 |
| Jan 20, 2026 | 1,139.00 | 1,139.00 | 1,134.00 | 1,135.00 | 1,129.95 | -0.35% | 7,195 |
| Jan 19, 2026 | 1,141.00 | 1,142.00 | 1,138.00 | 1,139.00 | 1,133.93 | -1.13% | 974 |
| Jan 16, 2026 | 1,145.00 | 1,152.00 | 1,145.00 | 1,152.00 | 1,146.87 | 0.61% | 705 |