Global X S&P 500 Dividend Aristocrats ETF (JPY Hedged) (TYO:2095)
Japan · Delayed Price · Currency is JPY 1,142.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2095 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,151.00 | 1,151.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.35% | 59 |
| Sep 17, 2026 | 1,156.00 | 1,156.00 | 1,146.00 | 1,150.00 | 1,146.00 | -0.52% | 57 |
| Sep 16, 2026 | 1,166.00 | 1,166.00 | 1,156.00 | 1,156.00 | 1,151.98 | 0.26% | 7 |
| Sep 15, 2026 | 1,167.00 | 1,167.00 | 1,153.00 | 1,153.00 | 1,148.99 | -0.17% | 590 |
| Sep 14, 2026 | 1,153.00 | 1,156.00 | 1,152.00 | 1,155.00 | 1,150.98 | 0.26% | 11,624 |
| Sep 11, 2026 | 1,158.00 | 1,158.00 | 1,148.00 | 1,152.00 | 1,147.99 | -0.78% | 17,930 |
| Sep 10, 2026 | 1,165.00 | 1,165.00 | 1,161.00 | 1,161.00 | 1,156.96 | -0.34% | 30 |
| Sep 9, 2026 | 1,174.00 | 1,174.00 | 1,165.00 | 1,165.00 | 1,160.95 | -0.85% | 62 |
| Sep 8, 2026 | 1,177.00 | 1,177.00 | 1,173.00 | 1,175.00 | 1,170.91 | 0.09% | 54,733 |
| Sep 7, 2026 | 1,186.00 | 1,186.00 | 1,174.00 | 1,174.00 | 1,169.92 | -1.01% | 5,021 |
| Sep 4, 2026 | 1,188.00 | 1,188.00 | 1,185.00 | 1,186.00 | 1,181.87 | - | 72 |
| Sep 3, 2026 | 1,177.00 | 1,186.00 | 1,177.00 | 1,186.00 | 1,181.87 | 0.42% | 3,423 |
| Sep 2, 2026 | 1,182.00 | 1,182.00 | 1,177.00 | 1,181.00 | 1,176.89 | -0.25% | 184 |
| Sep 1, 2026 | 1,190.00 | 1,190.00 | 1,183.00 | 1,184.00 | 1,179.88 | -0.50% | 526 |
| Aug 31, 2026 | 1,202.00 | 1,202.00 | 1,190.00 | 1,190.00 | 1,185.86 | -0.58% | 94 |
| Aug 28, 2026 | 1,202.00 | 1,202.00 | 1,191.00 | 1,197.00 | 1,192.84 | -0.33% | 337 |
| Aug 27, 2026 | 1,201.00 | 1,204.00 | 1,201.00 | 1,201.00 | 1,196.82 | - | 14,642 |
| Aug 26, 2026 | 1,207.00 | 1,207.00 | 1,201.00 | 1,201.00 | 1,196.82 | -0.50% | 57 |
| Aug 25, 2026 | 1,208.00 | 1,210.00 | 1,207.00 | 1,207.00 | 1,202.80 | 0.58% | 479 |
| Aug 24, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,195.83 | 0.25% | 12 |
| Aug 21, 2026 | 1,200.00 | 1,200.00 | 1,196.00 | 1,197.00 | 1,192.84 | -0.33% | 48 |
| Aug 20, 2026 | 1,192.00 | 1,202.00 | 1,192.00 | 1,201.00 | 1,196.82 | 0.84% | 440 |
| Aug 19, 2026 | 1,199.00 | 1,199.00 | 1,189.00 | 1,191.00 | 1,186.86 | 0.25% | 785 |
| Aug 18, 2026 | 1,197.00 | 1,197.00 | 1,188.00 | 1,188.00 | 1,183.87 | -0.75% | 120 |
| Aug 17, 2026 | 1,202.00 | 1,202.00 | 1,197.00 | 1,197.00 | 1,192.84 | -0.25% | 139 |
| Aug 14, 2026 | 1,191.00 | 1,202.00 | 1,191.00 | 1,200.00 | 1,195.83 | 0.67% | 154 |
| Aug 13, 2026 | 1,198.00 | 1,198.00 | 1,192.00 | 1,192.00 | 1,187.85 | -0.50% | 461 |
| Aug 12, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,198.00 | 1,193.83 | 0.34% | 68 |
| Aug 10, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,189.85 | 0.25% | 209 |
| Aug 7, 2026 | 1,200.00 | 1,200.00 | 1,191.00 | 1,191.00 | 1,186.86 | -0.75% | 8 |
| Aug 6, 2026 | 1,191.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,195.83 | 0.76% | 87 |
| Aug 5, 2026 | 1,199.00 | 1,199.00 | 1,191.00 | 1,191.00 | 1,186.86 | 0.85% | 13,751 |
| Aug 4, 2026 | 1,173.00 | 1,183.00 | 1,173.00 | 1,181.00 | 1,176.89 | 0.77% | 414 |
| Aug 3, 2026 | 1,175.00 | 1,175.00 | 1,169.00 | 1,172.00 | 1,167.92 | -0.34% | 60,096 |
| Jul 31, 2026 | 1,190.00 | 1,190.00 | 1,173.00 | 1,176.00 | 1,171.91 | -1.18% | 272 |
| Jul 30, 2026 | 1,199.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,185.86 | -0.92% | 26 |
| Jul 29, 2026 | 1,187.00 | 1,202.00 | 1,187.00 | 1,201.00 | 1,196.82 | 1.35% | 342 |
| Jul 28, 2026 | 1,191.00 | 1,191.00 | 1,178.00 | 1,185.00 | 1,180.88 | 1.20% | 15,866 |
| Jul 27, 2026 | 1,167.00 | 1,171.00 | 1,167.00 | 1,171.00 | 1,166.93 | 1.12% | 215 |
| Jul 24, 2026 | 1,161.00 | 1,161.00 | 1,155.00 | 1,158.00 | 1,153.97 | -0.17% | 30 |
| Jul 23, 2026 | 1,163.00 | 1,163.00 | 1,160.00 | 1,160.00 | 1,155.97 | - | 36 |
| Jul 22, 2026 | 1,166.00 | 1,166.00 | 1,160.00 | 1,164.00 | 1,155.97 | 0.17% | 10,878 |
| Jul 21, 2026 | 1,175.00 | 1,175.00 | 1,162.00 | 1,162.00 | 1,153.98 | -1.53% | 59 |
| Jul 17, 2026 | 1,169.00 | 1,180.00 | 1,169.00 | 1,180.00 | 1,171.85 | 2.08% | 12,049 |
| Jul 16, 2026 | 1,159.00 | 1,159.00 | 1,153.00 | 1,156.00 | 1,148.02 | -0.17% | 53,836 |
| Jul 15, 2026 | 1,171.00 | 1,171.00 | 1,156.00 | 1,158.00 | 1,150.01 | -1.11% | 66 |
| Jul 14, 2026 | 1,173.00 | 1,173.00 | 1,170.00 | 1,171.00 | 1,162.92 | -0.26% | 199 |
| Jul 13, 2026 | 1,181.00 | 1,181.00 | 1,169.00 | 1,174.00 | 1,165.90 | 1.03% | 69 |
| Jul 10, 2026 | 1,168.00 | 1,168.00 | 1,159.00 | 1,162.00 | 1,153.98 | -0.43% | 277 |
| Jul 9, 2026 | 1,176.00 | 1,176.00 | 1,164.00 | 1,167.00 | 1,158.94 | -1.60% | 60 |