Global X Office J-REIT ETF (TYO:2096)
Japan · Delayed Price · Currency is JPY 984.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 993.00 | 993.00 | 984.00 | 984.00 | 984.00 | -0.51% | 10,804 |
| Sep 17, 2026 | 1,003.00 | 1,003.00 | 987.00 | 989.00 | 989.00 | -0.30% | 5,246 |
| Sep 16, 2026 | 1,005.00 | 1,005.00 | 986.00 | 992.00 | 992.00 | 0.20% | 4,562 |
| Sep 15, 2026 | 990.00 | 990.00 | 984.00 | 990.00 | 990.00 | - | 1,961 |
| Sep 14, 2026 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 0.51% | 1,276 |
| Sep 11, 2026 | 1,000.00 | 1,000.00 | 983.00 | 985.00 | 985.00 | -1.30% | 23,909 |
| Sep 10, 2026 | 995.00 | 998.00 | 989.00 | 998.00 | 998.00 | 0.81% | 594 |
| Sep 9, 2026 | 992.00 | 995.00 | 985.00 | 990.00 | 990.00 | -0.20% | 1,098 |
| Sep 8, 2026 | 1,011.00 | 1,011.00 | 985.00 | 992.00 | 992.00 | -0.40% | 7,070 |
| Sep 7, 2026 | 1,018.00 | 1,018.00 | 994.00 | 996.00 | 996.00 | -1.09% | 4,345 |
| Sep 4, 2026 | 1,015.00 | 1,015.00 | 1,004.00 | 1,007.00 | 1,007.00 | -0.20% | 6,146 |
| Sep 3, 2026 | 1,032.00 | 1,032.00 | 1,008.00 | 1,009.00 | 1,009.00 | -2.23% | 37,633 |
| Sep 2, 2026 | 1,023.00 | 1,032.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.28% | 15,577 |
| Sep 1, 2026 | 1,017.00 | 1,019.00 | 1,014.00 | 1,019.00 | 1,019.00 | -0.20% | 34,109 |
| Aug 31, 2026 | 1,018.00 | 1,023.00 | 1,016.00 | 1,021.00 | 1,021.00 | -1.83% | 59,542 |
| Aug 28, 2026 | 1,031.00 | 1,040.00 | 1,018.00 | 1,040.00 | 1,040.00 | 0.97% | 1,253 |
| Aug 27, 2026 | 1,028.00 | 1,035.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.19% | 415 |
| Aug 26, 2026 | 1,037.00 | 1,037.00 | 1,029.00 | 1,032.00 | 1,032.00 | 0.49% | 611 |
| Aug 25, 2026 | 1,033.00 | 1,038.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.39% | 5,553 |
| Aug 24, 2026 | 1,025.00 | 1,031.00 | 1,023.00 | 1,031.00 | 1,031.00 | 1.18% | 6,926 |
| Aug 21, 2026 | 1,027.00 | 1,034.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.88% | 17,459 |
| Aug 20, 2026 | 1,015.00 | 1,036.00 | 1,015.00 | 1,033.00 | 1,028.00 | 1.08% | 4,287 |
| Aug 19, 2026 | 1,046.00 | 1,046.00 | 1,017.00 | 1,022.00 | 1,017.05 | 0.20% | 33,995 |
| Aug 18, 2026 | 1,037.00 | 1,037.00 | 1,015.00 | 1,020.00 | 1,015.06 | -0.68% | 52,616 |
| Aug 17, 2026 | 1,052.00 | 1,052.00 | 1,027.00 | 1,027.00 | 1,022.03 | -2.38% | 10,310 |
| Aug 14, 2026 | 1,040.00 | 1,052.00 | 1,022.00 | 1,052.00 | 1,046.91 | 2.33% | 24,513 |
| Aug 13, 2026 | 1,035.00 | 1,036.00 | 1,027.00 | 1,028.00 | 1,023.02 | -0.58% | 22,419 |
| Aug 12, 2026 | 1,027.00 | 1,034.00 | 1,025.00 | 1,034.00 | 1,029.00 | 0.78% | 402 |
| Aug 10, 2026 | 1,029.00 | 1,029.00 | 1,022.00 | 1,026.00 | 1,021.03 | -0.10% | 773 |
| Aug 7, 2026 | 1,033.00 | 1,039.00 | 1,027.00 | 1,027.00 | 1,022.03 | -0.29% | 3,891 |
| Aug 6, 2026 | 1,043.00 | 1,043.00 | 1,024.00 | 1,030.00 | 1,025.01 | -0.77% | 6,489 |
| Aug 5, 2026 | 1,027.00 | 1,038.00 | 1,021.00 | 1,038.00 | 1,032.98 | 1.07% | 18,508 |
| Aug 4, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,027.00 | 1,022.03 | -1.15% | 161,469 |
| Aug 3, 2026 | 1,080.00 | 1,080.00 | 1,038.00 | 1,039.00 | 1,033.97 | -2.26% | 226,839 |
| Jul 31, 2026 | 1,090.00 | 1,090.00 | 1,063.00 | 1,063.00 | 1,057.85 | -1.67% | 50,186 |
| Jul 30, 2026 | 1,084.00 | 1,084.00 | 1,070.00 | 1,081.00 | 1,075.77 | -1.73% | 62,947 |
| Jul 29, 2026 | 1,090.00 | 1,100.00 | 1,071.00 | 1,100.00 | 1,094.68 | 3.09% | 836 |
| Jul 28, 2026 | 1,100.00 | 1,100.00 | 1,067.00 | 1,067.00 | 1,061.84 | -0.28% | 3,000 |
| Jul 27, 2026 | 1,063.00 | 1,072.00 | 1,057.00 | 1,070.00 | 1,064.82 | 1.42% | 882 |
| Jul 24, 2026 | 1,059.00 | 1,059.00 | 1,044.00 | 1,055.00 | 1,049.89 | 0.57% | 801 |
| Jul 23, 2026 | 1,057.00 | 1,060.00 | 1,049.00 | 1,049.00 | 1,043.92 | -0.66% | 57,218 |
| Jul 22, 2026 | 1,069.00 | 1,069.00 | 1,053.00 | 1,056.00 | 1,050.89 | 0.09% | 8,037 |
| Jul 21, 2026 | 1,043.00 | 1,062.00 | 1,043.00 | 1,055.00 | 1,049.89 | 1.15% | 25,667 |
| Jul 17, 2026 | 1,052.00 | 1,054.00 | 1,040.00 | 1,043.00 | 1,037.95 | 1.07% | 34,815 |
| Jul 16, 2026 | 1,075.00 | 1,075.00 | 1,030.00 | 1,032.00 | 1,027.00 | -1.53% | 20,608 |
| Jul 15, 2026 | 1,052.00 | 1,052.00 | 1,045.00 | 1,048.00 | 1,042.93 | 0.77% | 30,894 |
| Jul 14, 2026 | 1,040.00 | 1,045.00 | 1,034.00 | 1,040.00 | 1,034.97 | 0.48% | 594 |
| Jul 13, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,029.99 | 0.58% | 38,366 |
| Jul 10, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,029.00 | 1,024.02 | -0.19% | 1,182 |
| Jul 9, 2026 | 1,032.00 | 1,033.00 | 1,028.00 | 1,031.00 | 1,026.01 | 0.29% | 17,418 |