Global X Office J-REIT ETF (TYO:2096)
Japan · Delayed Price · Currency is JPY 1,108.00
-2.00 (-0.18%)
At close: Mar 13, 2026
TYO:2096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,111.00 | 1,117.00 | 1,107.00 | 1,108.00 | 1,108.00 | -0.18% | 21,854 |
| Mar 12, 2026 | 1,117.00 | 1,117.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.89% | 7,899 |
| Mar 11, 2026 | 1,101.00 | 1,123.00 | 1,101.00 | 1,120.00 | 1,120.00 | 1.45% | 899 |
| Mar 10, 2026 | 1,131.00 | 1,131.00 | 1,103.00 | 1,104.00 | 1,104.00 | 0.27% | 96,437 |
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,098.00 | 1,101.00 | 1,101.00 | -1.17% | 99,624 |
| Mar 6, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.80% | 35,679 |
| Mar 5, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,123.00 | 1,123.00 | 1.63% | 33,615 |
| Mar 4, 2026 | 1,137.00 | 1,137.00 | 1,104.00 | 1,105.00 | 1,105.00 | -1.34% | 40,137 |
| Mar 3, 2026 | 1,140.00 | 1,140.00 | 1,117.00 | 1,120.00 | 1,120.00 | -1.50% | 1,745 |
| Mar 2, 2026 | 1,130.00 | 1,137.00 | 1,123.00 | 1,137.00 | 1,137.00 | 0.80% | 3,409 |
| Feb 27, 2026 | 1,158.00 | 1,158.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.66% | 12,754 |
| Feb 26, 2026 | 1,139.00 | 1,149.00 | 1,139.00 | 1,147.00 | 1,147.00 | 1.15% | 65,541 |
| Feb 25, 2026 | 1,146.00 | 1,146.00 | 1,129.00 | 1,134.00 | 1,134.00 | 0.53% | 2,453 |
| Feb 24, 2026 | 1,125.00 | 1,130.00 | 1,119.00 | 1,128.00 | 1,128.00 | 1.08% | 2,891 |
| Feb 20, 2026 | 1,118.00 | 1,122.00 | 1,115.00 | 1,116.00 | 1,116.00 | -3.38% | 8,461 |
| Feb 19, 2026 | 1,164.00 | 1,164.00 | 1,155.00 | 1,155.00 | 1,112.00 | -1.11% | 105,742 |
| Feb 18, 2026 | 1,153.00 | 1,169.00 | 1,153.00 | 1,168.00 | 1,124.52 | 1.21% | 1,991 |
| Feb 17, 2026 | 1,158.00 | 1,160.00 | 1,150.00 | 1,154.00 | 1,111.04 | -0.52% | 597 |
| Feb 16, 2026 | 1,180.00 | 1,180.00 | 1,151.00 | 1,160.00 | 1,116.81 | 0.87% | 738 |
| Feb 13, 2026 | 1,135.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,107.19 | -0.86% | 58,630 |
| Feb 12, 2026 | 1,167.00 | 1,167.00 | 1,158.00 | 1,160.00 | 1,116.81 | -1.02% | 14,230 |
| Feb 10, 2026 | 1,168.00 | 1,172.00 | 1,162.00 | 1,172.00 | 1,128.37 | 0.09% | 327 |
| Feb 9, 2026 | 1,187.00 | 1,187.00 | 1,157.00 | 1,171.00 | 1,127.40 | -1.43% | 636 |
| Feb 6, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,188.00 | 1,143.77 | 1.02% | 188 |
| Feb 5, 2026 | 1,174.00 | 1,176.00 | 1,169.00 | 1,176.00 | 1,132.22 | 0.09% | 20,288 |
| Feb 4, 2026 | 1,161.00 | 1,175.00 | 1,153.00 | 1,175.00 | 1,131.26 | 1.21% | 79,863 |
| Feb 3, 2026 | 1,153.00 | 1,163.00 | 1,151.00 | 1,161.00 | 1,117.78 | 0.35% | 36,783 |
| Feb 2, 2026 | 1,157.00 | 1,157.00 | 1,151.00 | 1,157.00 | 1,113.93 | 0.61% | 168,274 |
| Jan 30, 2026 | 1,157.00 | 1,158.00 | 1,149.00 | 1,150.00 | 1,107.19 | -0.69% | 119,642 |
| Jan 29, 2026 | 1,160.00 | 1,160.00 | 1,134.00 | 1,158.00 | 1,114.89 | 1.05% | 45,074 |
| Jan 28, 2026 | 1,140.00 | 1,146.00 | 1,137.00 | 1,146.00 | 1,103.34 | 0.35% | 12,005 |
| Jan 27, 2026 | 1,147.00 | 1,147.00 | 1,137.00 | 1,142.00 | 1,099.48 | -0.61% | 1,927 |
| Jan 26, 2026 | 1,153.00 | 1,153.00 | 1,142.00 | 1,149.00 | 1,106.22 | -0.61% | 1,943 |
| Jan 23, 2026 | 1,159.00 | 1,161.00 | 1,154.00 | 1,156.00 | 1,112.96 | -0.26% | 969 |
| Jan 22, 2026 | 1,169.00 | 1,169.00 | 1,158.00 | 1,159.00 | 1,115.85 | -3.34% | 11,027 |
| Jan 21, 2026 | 1,206.00 | 1,206.00 | 1,157.00 | 1,199.00 | 1,154.36 | 1.52% | 32,844 |
| Jan 20, 2026 | 1,190.00 | 1,190.00 | 1,180.00 | 1,181.00 | 1,137.03 | -1.25% | 10,959 |
| Jan 19, 2026 | 1,193.00 | 1,196.00 | 1,184.00 | 1,196.00 | 1,151.47 | 0.34% | 46,997 |
| Jan 16, 2026 | 1,185.00 | 1,196.00 | 1,185.00 | 1,192.00 | 1,147.62 | 0.85% | 3,890 |
| Jan 15, 2026 | 1,178.00 | 1,182.00 | 1,174.00 | 1,182.00 | 1,137.99 | 0.51% | 33,025 |
| Jan 14, 2026 | 1,168.00 | 1,178.00 | 1,168.00 | 1,176.00 | 1,132.22 | 0.77% | 1,240 |
| Jan 13, 2026 | 1,173.00 | 1,173.00 | 1,163.00 | 1,167.00 | 1,123.55 | -0.51% | 32,467 |
| Jan 9, 2026 | 1,172.00 | 1,173.00 | 1,166.00 | 1,173.00 | 1,129.33 | 0.43% | 2,098 |
| Jan 8, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,168.00 | 1,124.52 | -0.17% | 12,089 |
| Jan 7, 2026 | 1,164.00 | 1,171.00 | 1,159.00 | 1,170.00 | 1,126.44 | 0.43% | 1,529 |
| Jan 6, 2026 | 1,165.00 | 1,165.00 | 1,159.00 | 1,165.00 | 1,121.63 | 0.17% | 2,162 |
| Jan 5, 2026 | 1,188.00 | 1,188.00 | 1,156.00 | 1,163.00 | 1,119.70 | -0.09% | 2,083 |
| Dec 30, 2025 | 1,169.00 | 1,174.00 | 1,164.00 | 1,164.00 | 1,120.66 | -0.17% | 1,412 |
| Dec 29, 2025 | 1,158.00 | 1,166.00 | 1,158.00 | 1,166.00 | 1,122.59 | 0.69% | 1,532 |
| Dec 26, 2025 | 1,167.00 | 1,167.00 | 1,155.00 | 1,158.00 | 1,114.89 | -0.60% | 2,152 |