Global X Residential J-REIT ETF (TYO:2097)
Japan · Delayed Price · Currency is JPY 1,007.00
-5.00 (-0.49%)
At close: Sep 4, 2025
TYO:2097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,007.00 | 1,007.00 | 1,003.00 | 1,003.00 | - | -0.69% | 3,456 |
| Sep 4, 2025 | 1,012.00 | 1,019.00 | 1,003.00 | 1,010.00 | - | -0.20% | 1,947 |
| Sep 3, 2025 | 1,036.00 | 1,036.00 | 1,009.00 | 1,012.00 | - | -1.17% | 1,753 |
| Sep 2, 2025 | 1,024.00 | 1,026.00 | 1,020.00 | 1,024.00 | - | -0.29% | 1,826 |
| Sep 1, 2025 | 1,020.00 | 1,027.00 | 1,019.00 | 1,027.00 | - | -0.77% | 148 |
| Aug 29, 2025 | 1,018.00 | 1,035.00 | 1,015.00 | 1,035.00 | - | 1.67% | 2,450 |
| Aug 28, 2025 | 1,020.00 | 1,020.00 | 1,013.00 | 1,018.00 | - | - | 442 |
| Aug 27, 2025 | 1,009.00 | 1,018.00 | 1,008.00 | 1,018.00 | - | 0.99% | 204 |
| Aug 26, 2025 | 1,013.00 | 1,015.00 | 1,008.00 | 1,008.00 | - | -0.69% | 237 |
| Aug 25, 2025 | 1,016.00 | 1,016.00 | 1,011.00 | 1,015.00 | - | -0.10% | 704 |
| Aug 22, 2025 | 1,016.00 | 1,016.00 | 1,011.00 | 1,016.00 | - | - | 1,262 |
| Aug 21, 2025 | 1,026.00 | 1,026.00 | 1,016.00 | 1,016.00 | - | -1.36% | 753 |
| Aug 20, 2025 | 1,041.00 | 1,041.00 | 1,017.00 | 1,030.00 | - | 0.98% | 1,797 |
| Aug 19, 2025 | 1,015.00 | 1,020.00 | 1,009.00 | 1,020.00 | - | 1.29% | 438 |
| Aug 18, 2025 | 1,003.00 | 1,008.00 | 1,003.00 | 1,007.00 | - | 0.30% | 885 |
| Aug 15, 2025 | 1,006.00 | 1,006.00 | 1,002.00 | 1,004.00 | - | 0.40% | 11,009 |
| Aug 14, 2025 | 1,005.00 | 1,006.00 | 1,000.00 | 1,000.00 | - | -0.40% | 338 |
| Aug 13, 2025 | 1,010.00 | 1,010.00 | 1,002.00 | 1,004.00 | - | -0.59% | 790 |
| Aug 12, 2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | - | 1.00% | 1,238 |
| Aug 8, 2025 | 1,006.00 | 1,006.00 | 996.00 | 1,000.00 | - | -0.30% | 1,432 |
| Aug 7, 2025 | 1,010.00 | 1,010.00 | 1,002.00 | 1,003.00 | - | -0.20% | 2,508 |
| Aug 6, 2025 | 999.00 | 1,007.00 | 994.00 | 1,005.00 | - | 0.90% | 2,568 |
| Aug 5, 2025 | 992.00 | 996.00 | 990.00 | 996.00 | - | 0.20% | 43,933 |
| Aug 4, 2025 | 985.00 | 994.00 | 983.00 | 994.00 | - | 1.02% | 1,192 |
| Aug 1, 2025 | 981.00 | 984.00 | 977.00 | 984.00 | - | 0.31% | 10,885 |
| Jul 31, 2025 | 981.00 | 982.00 | 979.00 | 981.00 | - | -0.30% | 431 |
| Jul 30, 2025 | 968.00 | 984.00 | 968.00 | 984.00 | - | 1.97% | 3,094 |
| Jul 29, 2025 | 963.00 | 967.00 | 961.00 | 965.00 | - | -0.10% | 15,593 |
| Jul 28, 2025 | 960.00 | 970.00 | 960.00 | 966.00 | - | 0.94% | 594 |
| Jul 25, 2025 | 958.00 | 960.00 | 952.00 | 957.00 | - | 0.42% | 12,584 |
| Jul 24, 2025 | 958.00 | 959.00 | 953.00 | 953.00 | - | -0.10% | 63,112 |
| Jul 23, 2025 | 955.00 | 958.00 | 954.00 | 954.00 | - | -0.10% | 929 |
| Jul 22, 2025 | 955.00 | 957.00 | 947.00 | 955.00 | - | - | 981 |
| Jul 18, 2025 | 957.00 | 958.00 | 955.00 | 955.00 | - | -0.10% | 643 |
| Jul 17, 2025 | 953.00 | 956.00 | 953.00 | 956.00 | - | 0.31% | 6,017 |
| Jul 16, 2025 | 955.00 | 955.00 | 951.00 | 953.00 | - | 0.21% | 1,166 |
| Jul 15, 2025 | 955.00 | 955.00 | 948.00 | 951.00 | - | 0.21% | 16,176 |
| Jul 14, 2025 | 951.00 | 951.00 | 947.00 | 949.00 | - | 0.64% | 1,183 |
| Jul 11, 2025 | 950.00 | 951.00 | 943.00 | 943.00 | - | -0.32% | 58,621 |
| Jul 10, 2025 | 955.00 | 955.00 | 942.00 | 946.00 | - | 0.11% | 750 |
| Jul 9, 2025 | 946.00 | 960.00 | 943.00 | 945.00 | - | - | 21,398 |
| Jul 8, 2025 | 947.00 | 947.00 | 944.00 | 945.00 | - | -0.11% | 850 |
| Jul 7, 2025 | 941.00 | 946.00 | 940.00 | 946.00 | - | 0.64% | 1,204 |
| Jul 4, 2025 | 942.00 | 942.00 | 939.00 | 940.00 | - | -0.21% | 379 |
| Jul 3, 2025 | 942.00 | 942.00 | 940.00 | 942.00 | - | 0.53% | 251 |
| Jul 2, 2025 | 942.00 | 942.00 | 934.00 | 937.00 | - | 0.11% | 11,549 |
| Jul 1, 2025 | 935.00 | 936.00 | 932.00 | 936.00 | - | 0.11% | 3,687 |
| Jun 30, 2025 | 941.00 | 947.00 | 935.00 | 935.00 | - | -0.53% | 18,140 |
| Jun 27, 2025 | 934.00 | 944.00 | 934.00 | 940.00 | - | 0.64% | 61,148 |
| Jun 26, 2025 | 942.00 | 942.00 | 934.00 | 934.00 | - | -0.85% | 28,934 |