Global X Japan New Growth Infrastructure ETF (TYO:2847)
Japan · Delayed Price · Currency is JPY 3,031.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,090.00 | 3,090.00 | 3,031.00 | 3,031.00 | 3,031.00 | 0.20% | 261 |
| Sep 17, 2026 | 3,017.00 | 3,034.00 | 3,017.00 | 3,025.00 | 3,025.00 | 0.53% | 221 |
| Sep 16, 2026 | 3,000.00 | 3,009.00 | 2,978.00 | 3,009.00 | 3,009.00 | 1.11% | 10 |
| Sep 15, 2026 | 2,958.00 | 3,015.00 | 2,958.00 | 2,976.00 | 2,976.00 | 0.61% | 1,011 |
| Sep 14, 2026 | 2,959.00 | 2,959.00 | 2,945.00 | 2,958.00 | 2,958.00 | 0.48% | 96 |
| Sep 11, 2026 | 3,013.00 | 3,013.00 | 2,920.00 | 2,944.00 | 2,944.00 | -0.64% | 259 |
| Sep 10, 2026 | 3,020.00 | 3,020.00 | 2,959.00 | 2,963.00 | 2,963.00 | -0.80% | 213 |
| Sep 9, 2026 | 3,020.00 | 3,020.00 | 2,975.00 | 2,987.00 | 2,987.00 | -0.37% | 1,838 |
| Sep 8, 2026 | 2,979.00 | 3,023.00 | 2,979.00 | 2,998.00 | 2,998.00 | -0.73% | 360 |
| Sep 7, 2026 | 3,020.00 | 3,021.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.50% | 111 |
| Sep 4, 2026 | 3,046.00 | 3,046.00 | 2,974.00 | 3,005.00 | 3,005.00 | -1.48% | 458 |
| Sep 3, 2026 | 2,960.00 | 3,050.00 | 2,960.00 | 3,050.00 | 3,050.00 | 2.38% | 184 |
| Sep 2, 2026 | 3,115.00 | 3,115.00 | 2,978.00 | 2,979.00 | 2,979.00 | -4.24% | 170 |
| Sep 1, 2026 | 3,100.00 | 3,116.00 | 3,082.00 | 3,111.00 | 3,111.00 | 1.27% | 9,345 |
| Aug 31, 2026 | 3,089.00 | 3,089.00 | 3,064.00 | 3,072.00 | 3,072.00 | -0.74% | 129 |
| Aug 28, 2026 | 3,076.00 | 3,106.00 | 3,076.00 | 3,095.00 | 3,095.00 | 0.62% | 1,610 |
| Aug 27, 2026 | 3,100.00 | 3,100.00 | 3,059.00 | 3,076.00 | 3,076.00 | -0.13% | 112 |
| Aug 26, 2026 | 2,998.00 | 3,083.00 | 2,998.00 | 3,080.00 | 3,080.00 | 1.18% | 5,305 |
| Aug 25, 2026 | 3,049.00 | 3,054.00 | 3,037.00 | 3,044.00 | 3,044.00 | -0.13% | 1,969 |
| Aug 24, 2026 | 3,078.00 | 3,078.00 | 3,030.00 | 3,048.00 | 3,048.00 | 1.33% | 1,724 |
| Aug 21, 2026 | 2,997.00 | 3,008.00 | 2,997.00 | 3,008.00 | 3,008.00 | 0.30% | 256 |
| Aug 20, 2026 | 3,100.00 | 3,100.00 | 2,987.00 | 2,999.00 | 2,999.00 | -1.67% | 293 |
| Aug 19, 2026 | 3,080.00 | 3,080.00 | 2,950.00 | 3,050.00 | 3,050.00 | -1.61% | 526 |
| Aug 18, 2026 | 3,100.00 | 3,100.00 | 3,048.00 | 3,100.00 | 3,100.00 | 0.68% | 423 |
| Aug 17, 2026 | 3,097.00 | 3,097.00 | 3,065.00 | 3,079.00 | 3,079.00 | -0.58% | 312 |
| Aug 14, 2026 | 3,082.00 | 3,104.00 | 3,070.00 | 3,097.00 | 3,097.00 | 0.49% | 341 |
| Aug 13, 2026 | 3,072.00 | 3,087.00 | 3,059.00 | 3,082.00 | 3,082.00 | 0.20% | 591 |
| Aug 12, 2026 | 3,008.00 | 3,076.00 | 3,008.00 | 3,076.00 | 3,076.00 | -0.06% | 429 |
| Aug 10, 2026 | 3,032.00 | 3,078.00 | 3,009.00 | 3,078.00 | 3,078.00 | 3.22% | 613 |
| Aug 7, 2026 | 3,017.00 | 3,017.00 | 2,967.00 | 2,982.00 | 2,982.00 | 0.51% | 35 |
| Aug 6, 2026 | 3,020.00 | 3,020.00 | 2,949.00 | 2,967.00 | 2,967.00 | -1.79% | 91 |
| Aug 5, 2026 | 3,000.00 | 3,021.00 | 2,973.00 | 3,021.00 | 3,021.00 | 4.17% | 564 |
| Aug 4, 2026 | 2,934.00 | 2,936.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.75% | 119 |
| Aug 3, 2026 | 2,981.00 | 2,981.00 | 2,896.00 | 2,922.00 | 2,922.00 | -0.31% | 538 |
| Jul 31, 2026 | 2,950.00 | 2,971.00 | 2,931.00 | 2,931.00 | 2,931.00 | 1.07% | 75 |
| Jul 30, 2026 | 2,939.00 | 2,950.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.98% | 529 |
| Jul 29, 2026 | 2,935.00 | 2,989.00 | 2,880.00 | 2,989.00 | 2,989.00 | 1.91% | 1,083 |
| Jul 28, 2026 | 2,987.00 | 2,987.00 | 2,933.00 | 2,933.00 | 2,933.00 | -0.91% | 1,274 |
| Jul 27, 2026 | 2,964.00 | 3,000.00 | 2,960.00 | 2,960.00 | 2,960.00 | -0.13% | 977 |
| Jul 24, 2026 | 3,039.00 | 3,039.00 | 2,953.00 | 2,964.00 | 2,964.00 | -0.84% | 1,033 |
| Jul 23, 2026 | 3,016.00 | 3,016.00 | 2,989.00 | 2,989.00 | 2,989.00 | -0.90% | 1,116 |
| Jul 22, 2026 | 3,000.00 | 3,026.00 | 2,998.00 | 3,016.00 | 3,016.00 | 1.11% | 181 |
| Jul 21, 2026 | 2,900.00 | 2,990.00 | 2,900.00 | 2,983.00 | 2,983.00 | 3.11% | 923 |
| Jul 17, 2026 | 2,975.00 | 2,975.00 | 2,888.00 | 2,893.00 | 2,893.00 | -3.86% | 992 |
| Jul 16, 2026 | 3,021.00 | 3,034.00 | 3,009.00 | 3,009.00 | 3,009.00 | -1.34% | 120 |
| Jul 15, 2026 | 3,036.00 | 3,050.00 | 3,023.00 | 3,050.00 | 3,050.00 | 0.46% | 77 |
| Jul 14, 2026 | 3,025.00 | 3,036.00 | 2,996.00 | 3,036.00 | 3,036.00 | 0.80% | 57 |
| Jul 13, 2026 | 3,057.00 | 3,057.00 | 3,000.00 | 3,012.00 | 3,012.00 | -0.69% | 1,635 |
| Jul 10, 2026 | 3,087.00 | 3,087.00 | 3,032.00 | 3,033.00 | 3,033.00 | 0.53% | 94 |
| Jul 9, 2026 | 3,010.00 | 3,025.00 | 3,000.00 | 3,017.00 | 3,017.00 | 0.23% | 158 |