Global X Residential J-REIT ETF (TYO:2097)
Japan · Delayed Price · Currency is JPY 915.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 934.00 | 934.00 | 915.00 | 915.00 | 915.00 | -0.54% | 48,398 |
| Sep 17, 2026 | 934.00 | 934.00 | 919.00 | 920.00 | 920.00 | - | 178 |
| Sep 16, 2026 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | -0.22% | 285 |
| Sep 15, 2026 | 934.00 | 934.00 | 919.00 | 922.00 | 922.00 | - | 535 |
| Sep 14, 2026 | 935.00 | 935.00 | 919.00 | 922.00 | 922.00 | 0.22% | 608 |
| Sep 11, 2026 | 939.00 | 939.00 | 918.00 | 920.00 | 920.00 | -1.71% | 8,717 |
| Sep 10, 2026 | 940.00 | 940.00 | 923.00 | 936.00 | 936.00 | 0.86% | 6,895 |
| Sep 9, 2026 | 932.00 | 932.00 | 924.00 | 928.00 | 928.00 | 0.11% | 24,817 |
| Sep 8, 2026 | 932.00 | 932.00 | 923.00 | 927.00 | 927.00 | -0.22% | 46,536 |
| Sep 7, 2026 | 932.00 | 932.00 | 927.00 | 929.00 | 929.00 | -0.43% | 131,123 |
| Sep 4, 2026 | 937.00 | 938.00 | 933.00 | 933.00 | 933.00 | -0.32% | 49,947 |
| Sep 3, 2026 | 937.00 | 943.00 | 936.00 | 936.00 | 936.00 | - | 23,519 |
| Sep 2, 2026 | 943.00 | 944.00 | 936.00 | 936.00 | 936.00 | -0.95% | 1,185 |
| Sep 1, 2026 | 946.00 | 946.00 | 939.00 | 945.00 | 945.00 | 0.32% | 48,580 |
| Aug 31, 2026 | 953.00 | 956.00 | 938.00 | 942.00 | 942.00 | -1.88% | 36,283 |
| Aug 28, 2026 | 960.00 | 960.00 | 941.00 | 960.00 | 960.00 | 0.21% | 9,974 |
| Aug 27, 2026 | 960.00 | 960.00 | 950.00 | 958.00 | 958.00 | -0.21% | 3,634 |
| Aug 26, 2026 | 951.00 | 960.00 | 951.00 | 960.00 | 960.00 | 1.05% | 9,887 |
| Aug 25, 2026 | 947.00 | 952.00 | 947.00 | 950.00 | 950.00 | 0.32% | 9,580 |
| Aug 24, 2026 | 951.00 | 951.00 | 941.00 | 947.00 | 947.00 | 0.64% | 9,397 |
| Aug 21, 2026 | 943.00 | 943.00 | 937.00 | 941.00 | 941.00 | -0.32% | 1,369 |
| Aug 20, 2026 | 942.00 | 948.00 | 942.00 | 948.00 | 944.00 | 0.42% | 1,438 |
| Aug 19, 2026 | 957.00 | 957.00 | 940.00 | 944.00 | 940.02 | 0.11% | 41,850 |
| Aug 18, 2026 | 948.00 | 948.00 | 939.00 | 943.00 | 939.02 | -0.63% | 2,797 |
| Aug 17, 2026 | 955.00 | 955.00 | 948.00 | 949.00 | 945.00 | 0.32% | 1,100 |
| Aug 14, 2026 | 964.00 | 964.00 | 943.00 | 946.00 | 942.01 | -0.32% | 20,251 |
| Aug 13, 2026 | 970.00 | 970.00 | 945.00 | 949.00 | 945.00 | -0.63% | 52,689 |
| Aug 12, 2026 | 953.00 | 955.00 | 942.00 | 955.00 | 950.97 | 1.27% | 503 |
| Aug 10, 2026 | 955.00 | 955.00 | 937.00 | 943.00 | 939.02 | 0.32% | 500 |
| Aug 7, 2026 | 957.00 | 957.00 | 940.00 | 940.00 | 936.03 | -0.21% | 38,340 |
| Aug 6, 2026 | 944.00 | 946.00 | 938.00 | 942.00 | 938.03 | -0.21% | 101,274 |
| Aug 5, 2026 | 959.00 | 959.00 | 940.00 | 944.00 | 940.02 | -0.32% | 23,212 |
| Aug 4, 2026 | 970.00 | 970.00 | 947.00 | 947.00 | 943.00 | -0.84% | 84,574 |
| Aug 3, 2026 | 967.00 | 967.00 | 953.00 | 955.00 | 950.97 | -1.55% | 290,825 |
| Jul 31, 2026 | 987.00 | 987.00 | 969.00 | 970.00 | 965.91 | -1.42% | 17,888 |
| Jul 30, 2026 | 997.00 | 997.00 | 972.00 | 984.00 | 979.85 | -0.51% | 51,254 |
| Jul 29, 2026 | 990.00 | 990.00 | 980.00 | 989.00 | 984.83 | 1.23% | 27,616 |
| Jul 28, 2026 | 976.00 | 981.00 | 972.00 | 977.00 | 972.88 | 0.21% | 82,028 |
| Jul 27, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 970.89 | 0.93% | 100,643 |
| Jul 24, 2026 | 968.00 | 969.00 | 963.00 | 966.00 | 961.92 | 0.21% | 57,884 |
| Jul 23, 2026 | 985.00 | 985.00 | 964.00 | 964.00 | 959.93 | -1.43% | 140,960 |
| Jul 22, 2026 | 990.00 | 990.00 | 975.00 | 978.00 | 973.87 | 0.31% | 39,900 |
| Jul 21, 2026 | 980.00 | 984.00 | 975.00 | 975.00 | 970.89 | 0.83% | 3,066 |
| Jul 17, 2026 | 966.00 | 977.00 | 966.00 | 967.00 | 962.92 | 0.10% | 33,468 |
| Jul 16, 2026 | 978.00 | 983.00 | 966.00 | 966.00 | 961.92 | -0.92% | 15,129 |
| Jul 15, 2026 | 987.00 | 987.00 | 975.00 | 975.00 | 970.89 | 0.31% | 44,770 |
| Jul 14, 2026 | 972.00 | 973.00 | 964.00 | 972.00 | 967.90 | 0.31% | 170,020 |
| Jul 13, 2026 | 979.00 | 979.00 | 965.00 | 969.00 | 964.91 | 0.10% | 45,464 |
| Jul 10, 2026 | 974.00 | 974.00 | 968.00 | 968.00 | 963.92 | -0.51% | 35,702 |
| Jul 9, 2026 | 978.00 | 978.00 | 971.00 | 973.00 | 968.89 | -0.61% | 31,372 |