Global X Logistics J-REIT ETF (TYO:2565)
Japan · Delayed Price · Currency is JPY 866.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 868.00 | 872.00 | 864.00 | 866.00 | 866.00 | -0.46% | 5,942 |
| Sep 17, 2026 | 874.00 | 874.00 | 869.00 | 870.00 | 870.00 | 0.12% | 2,297 |
| Sep 16, 2026 | 873.00 | 874.00 | 869.00 | 869.00 | 869.00 | -0.23% | 1,760 |
| Sep 15, 2026 | 876.00 | 876.00 | 867.00 | 871.00 | 871.00 | -0.34% | 7,839 |
| Sep 14, 2026 | 866.00 | 877.00 | 866.00 | 874.00 | 874.00 | 0.46% | 4,822 |
| Sep 11, 2026 | 884.00 | 884.00 | 868.00 | 870.00 | 870.00 | -1.14% | 3,589 |
| Sep 10, 2026 | 876.00 | 880.00 | 872.00 | 880.00 | 880.00 | 0.69% | 1,564 |
| Sep 9, 2026 | 872.00 | 875.00 | 870.00 | 874.00 | 874.00 | 0.11% | 183,369 |
| Sep 8, 2026 | 875.00 | 878.00 | 870.00 | 873.00 | 873.00 | -0.46% | 181,820 |
| Sep 7, 2026 | 887.00 | 887.00 | 875.00 | 877.00 | 877.00 | -1.02% | 5,929 |
| Sep 4, 2026 | 886.00 | 886.00 | 882.00 | 886.00 | 886.00 | 0.11% | 180,611 |
| Sep 3, 2026 | 893.00 | 893.00 | 884.00 | 885.00 | 885.00 | -0.34% | 10,106 |
| Sep 2, 2026 | 888.00 | 890.00 | 884.00 | 888.00 | 888.00 | - | 180,836 |
| Sep 1, 2026 | 886.00 | 888.00 | 883.00 | 888.00 | 888.00 | - | 260,200 |
| Aug 31, 2026 | 884.00 | 891.00 | 884.00 | 888.00 | 888.00 | 0.45% | 81,187 |
| Aug 28, 2026 | 897.00 | 897.00 | 884.00 | 884.00 | 884.00 | -1.12% | 6,026 |
| Aug 27, 2026 | 895.00 | 900.00 | 892.00 | 894.00 | 894.00 | -0.11% | 4,748 |
| Aug 26, 2026 | 899.00 | 899.00 | 893.00 | 895.00 | 895.00 | -0.11% | 1,712 |
| Aug 25, 2026 | 900.00 | 900.00 | 893.00 | 896.00 | 896.00 | 0.11% | 3,128 |
| Aug 24, 2026 | 890.00 | 895.00 | 888.00 | 895.00 | 895.00 | 0.56% | 41,011 |
| Aug 21, 2026 | 893.00 | 894.00 | 887.00 | 890.00 | 890.00 | -0.22% | 5,466 |
| Aug 20, 2026 | 893.00 | 902.00 | 893.00 | 898.00 | 892.00 | 0.22% | 3,214 |
| Aug 19, 2026 | 896.00 | 899.00 | 893.00 | 896.00 | 890.01 | - | 40,476 |
| Aug 18, 2026 | 900.00 | 901.00 | 893.00 | 896.00 | 890.01 | -0.78% | 45,902 |
| Aug 17, 2026 | 905.00 | 905.00 | 899.00 | 903.00 | 896.97 | 0.56% | 5,985 |
| Aug 14, 2026 | 903.00 | 903.00 | 893.00 | 898.00 | 892.00 | -0.33% | 3,970 |
| Aug 13, 2026 | 901.00 | 906.00 | 898.00 | 901.00 | 894.98 | -0.11% | 41,727 |
| Aug 12, 2026 | 902.00 | 902.00 | 897.00 | 902.00 | 895.97 | 0.22% | 2,467 |
| Aug 10, 2026 | 898.00 | 902.00 | 893.00 | 900.00 | 893.99 | 0.22% | 1,885 |
| Aug 7, 2026 | 910.00 | 912.00 | 897.00 | 898.00 | 892.00 | -0.88% | 11,757 |
| Aug 6, 2026 | 907.00 | 907.00 | 898.00 | 906.00 | 899.95 | 0.11% | 14,550 |
| Aug 5, 2026 | 910.00 | 910.00 | 898.00 | 905.00 | 898.95 | 0.56% | 4,283 |
| Aug 4, 2026 | 920.00 | 920.00 | 900.00 | 900.00 | 893.99 | -0.55% | 59,174 |
| Aug 3, 2026 | 938.00 | 938.00 | 905.00 | 905.00 | 898.95 | -3.52% | 104,854 |
| Jul 31, 2026 | 956.00 | 956.00 | 931.00 | 938.00 | 931.73 | -1.47% | 19,337 |
| Jul 30, 2026 | 954.00 | 954.00 | 939.00 | 952.00 | 945.64 | 0.63% | 6,783 |
| Jul 29, 2026 | 956.00 | 956.00 | 944.00 | 946.00 | 939.68 | 0.11% | 172,525 |
| Jul 28, 2026 | 949.00 | 949.00 | 937.00 | 945.00 | 938.69 | 0.32% | 122,580 |
| Jul 27, 2026 | 934.00 | 942.00 | 930.00 | 942.00 | 935.71 | 1.51% | 6,979 |
| Jul 24, 2026 | 920.00 | 936.00 | 920.00 | 928.00 | 921.80 | -0.43% | 4,796 |
| Jul 23, 2026 | 926.00 | 932.00 | 925.00 | 932.00 | 925.77 | 0.87% | 20,791 |
| Jul 22, 2026 | 930.00 | 930.00 | 924.00 | 924.00 | 917.83 | - | 5,318 |
| Jul 21, 2026 | 920.00 | 935.00 | 920.00 | 924.00 | 917.83 | 0.43% | 70,466 |
| Jul 17, 2026 | 925.00 | 925.00 | 915.00 | 920.00 | 913.85 | -0.11% | 7,789 |
| Jul 16, 2026 | 925.00 | 925.00 | 908.00 | 921.00 | 914.85 | -0.43% | 4,258 |
| Jul 15, 2026 | 915.00 | 925.00 | 915.00 | 925.00 | 918.82 | 2.32% | 3,423 |
| Jul 14, 2026 | 912.00 | 916.00 | 904.00 | 904.00 | 897.96 | -0.66% | 5,898 |
| Jul 13, 2026 | 908.00 | 911.00 | 904.00 | 910.00 | 903.92 | 0.55% | 10,535 |
| Jul 10, 2026 | 920.00 | 920.00 | 905.00 | 905.00 | 898.95 | -0.55% | 40,129 |
| Jul 9, 2026 | 918.00 | 918.00 | 907.00 | 910.00 | 903.92 | -0.44% | 6,353 |