Global X MSCI Japan Climate Change ETF (TYO:2848)
Japan · Delayed Price · Currency is JPY 3,053.00
+4.00 (0.13%)
At close: Sep 18, 2026
TYO:2848 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,118.00 | 3,118.00 | 3,035.00 | 3,053.00 | 3,053.00 | 0.13% | 1,307 |
| Sep 17, 2026 | 3,044.00 | 3,049.00 | 3,044.00 | 3,049.00 | 3,049.00 | 1.60% | 16 |
| Sep 16, 2026 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | -0.50% | 3 |
| Sep 15, 2026 | 3,029.00 | 3,029.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.63% | 3 |
| Sep 11, 2026 | 3,070.00 | 3,070.00 | 2,973.00 | 2,997.00 | 2,997.00 | -0.93% | 22 |
| Sep 10, 2026 | 3,131.00 | 3,131.00 | 3,006.00 | 3,025.00 | 3,025.00 | -1.18% | 33 |
| Sep 8, 2026 | 3,065.00 | 3,065.00 | 3,061.00 | 3,061.00 | 3,061.00 | -1.19% | 9 |
| Sep 7, 2026 | 3,135.00 | 3,135.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.94% | 18 |
| Sep 4, 2026 | 3,118.00 | 3,118.00 | 3,054.00 | 3,069.00 | 3,069.00 | 0.62% | 204 |
| Sep 3, 2026 | 3,067.00 | 3,067.00 | 3,050.00 | 3,050.00 | 3,050.00 | - | 51 |
| Sep 2, 2026 | 3,162.00 | 3,162.00 | 3,042.00 | 3,050.00 | 3,050.00 | -2.09% | 41 |
| Sep 1, 2026 | 3,076.00 | 3,115.00 | 3,076.00 | 3,115.00 | 3,115.00 | 1.27% | 112 |
| Aug 31, 2026 | 3,183.00 | 3,183.00 | 3,069.00 | 3,076.00 | 3,076.00 | -1.19% | 170 |
| Aug 28, 2026 | 3,109.00 | 3,113.00 | 3,098.00 | 3,113.00 | 3,113.00 | 0.42% | 62 |
| Aug 27, 2026 | 3,103.00 | 3,103.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.45% | 164 |
| Aug 26, 2026 | 3,091.00 | 3,091.00 | 3,069.00 | 3,086.00 | 3,086.00 | 0.82% | 121 |
| Aug 25, 2026 | 3,077.00 | 3,077.00 | 3,042.00 | 3,061.00 | 3,061.00 | 0.36% | 31 |
| Aug 21, 2026 | 3,016.00 | 3,050.00 | 3,016.00 | 3,050.00 | 3,050.00 | 0.89% | 10 |
| Aug 20, 2026 | 3,023.00 | 3,023.00 | 3,023.00 | 3,023.00 | 3,023.00 | 0.03% | 10 |
| Aug 19, 2026 | 3,041.00 | 3,041.00 | 3,022.00 | 3,022.00 | 3,022.00 | -3.91% | 4 |
| Aug 18, 2026 | 3,149.00 | 3,149.00 | 3,145.00 | 3,145.00 | 3,145.00 | -0.29% | 2 |
| Aug 17, 2026 | 3,238.00 | 3,238.00 | 3,154.00 | 3,154.00 | 3,154.00 | -0.44% | 31 |
| Aug 14, 2026 | 3,149.00 | 3,188.00 | 3,149.00 | 3,168.00 | 3,168.00 | 0.60% | 34 |
| Aug 13, 2026 | 3,169.00 | 3,169.00 | 3,145.00 | 3,149.00 | 3,149.00 | 1.61% | 15 |
| Aug 12, 2026 | 3,157.00 | 3,157.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.39% | 3 |
| Aug 10, 2026 | 3,087.00 | 3,087.00 | 3,072.00 | 3,087.00 | 3,087.00 | 2.32% | 65 |
| Aug 7, 2026 | 3,090.00 | 3,090.00 | 3,017.00 | 3,017.00 | 3,017.00 | -0.13% | 415 |
| Aug 6, 2026 | 3,110.00 | 3,110.00 | 3,021.00 | 3,021.00 | 3,021.00 | -0.63% | 37 |
| Aug 5, 2026 | 2,969.00 | 3,040.00 | 2,969.00 | 3,040.00 | 3,040.00 | 2.36% | 51 |
| Aug 4, 2026 | 3,022.00 | 3,022.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.07% | 8 |
| Aug 3, 2026 | 2,993.00 | 2,993.00 | 2,930.00 | 2,972.00 | 2,972.00 | -2.97% | 36 |
| Jul 31, 2026 | 3,040.00 | 3,063.00 | 3,034.00 | 3,063.00 | 3,063.00 | 3.10% | 9 |
| Jul 30, 2026 | 2,929.00 | 2,971.00 | 2,929.00 | 2,971.00 | 2,971.00 | 0.13% | 47 |
| Jul 29, 2026 | 2,956.00 | 2,994.00 | 2,956.00 | 2,967.00 | 2,967.00 | 0.37% | 14 |
| Jul 28, 2026 | 3,003.00 | 3,003.00 | 2,956.00 | 2,956.00 | 2,956.00 | -2.60% | 18 |
| Jul 27, 2026 | 3,080.00 | 3,080.00 | 3,025.00 | 3,035.00 | 3,035.00 | 0.83% | 51 |
| Jul 24, 2026 | 3,134.00 | 3,134.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.76% | 9 |
| Jul 23, 2026 | 3,095.00 | 3,095.00 | 3,060.00 | 3,064.00 | 3,064.00 | 1.22% | 6 |
| Jul 21, 2026 | 2,959.00 | 3,031.00 | 2,959.00 | 3,027.00 | 3,027.00 | 4.06% | 47 |
| Jul 17, 2026 | 3,080.00 | 3,080.00 | 2,909.00 | 2,909.00 | 2,909.00 | -4.43% | 67 |
| Jul 16, 2026 | 3,076.00 | 3,076.00 | 3,044.00 | 3,044.00 | 3,044.00 | -1.68% | 17 |
| Jul 15, 2026 | 3,148.00 | 3,148.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.58% | 3 |
| Jul 14, 2026 | 3,045.00 | 3,078.00 | 3,045.00 | 3,078.00 | 3,078.00 | 1.08% | 10 |
| Jul 13, 2026 | 3,070.00 | 3,070.00 | 3,045.00 | 3,045.00 | 3,045.00 | -1.30% | 18 |
| Jul 10, 2026 | 3,140.00 | 3,140.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.49% | 32 |
| Jul 9, 2026 | 3,140.00 | 3,140.00 | 3,064.00 | 3,070.00 | 3,070.00 | - | 75 |
| Jul 8, 2026 | 3,156.00 | 3,156.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.52% | 206 |
| Jul 7, 2026 | 3,093.00 | 3,109.00 | 3,086.00 | 3,086.00 | 3,086.00 | -0.80% | 85 |
| Jul 6, 2026 | 3,137.00 | 3,137.00 | 3,096.00 | 3,111.00 | 3,111.00 | 1.43% | 130 |
| Jul 3, 2026 | 3,138.00 | 3,138.00 | 3,067.00 | 3,067.00 | 3,067.00 | -0.03% | 4 |