Global X Morningstar Japan High Dividend ESG ETF (TYO:2849)
Japan · Delayed Price · Currency is JPY 5,518.00
-11.00 (-0.20%)
At close: Sep 18, 2026
TYO:2849 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,620.00 | 5,620.00 | 5,518.00 | 5,518.00 | 5,518.00 | -0.20% | 78 |
| Sep 17, 2026 | 5,486.00 | 5,529.00 | 5,486.00 | 5,529.00 | 5,529.00 | 1.00% | 24 |
| Sep 16, 2026 | 5,540.00 | 5,540.00 | 5,465.00 | 5,474.00 | 5,474.00 | -0.29% | 7,889 |
| Sep 15, 2026 | 5,549.00 | 5,549.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.73% | 86 |
| Sep 14, 2026 | 5,469.00 | 5,469.00 | 5,430.00 | 5,450.00 | 5,450.00 | 0.76% | 451 |
| Sep 11, 2026 | 5,454.00 | 5,454.00 | 5,345.00 | 5,409.00 | 5,409.00 | 0.32% | 214 |
| Sep 10, 2026 | 5,420.00 | 5,420.00 | 5,366.00 | 5,392.00 | 5,392.00 | -0.33% | 5 |
| Sep 9, 2026 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.31% | 186 |
| Sep 8, 2026 | 5,590.00 | 5,590.00 | 5,470.00 | 5,482.00 | 5,482.00 | -0.60% | 9,495 |
| Sep 7, 2026 | 5,580.00 | 5,580.00 | 5,515.00 | 5,515.00 | 5,515.00 | -0.61% | 113 |
| Sep 4, 2026 | 5,680.00 | 5,680.00 | 5,549.00 | 5,549.00 | 5,549.00 | -0.56% | 142 |
| Sep 3, 2026 | 5,691.00 | 5,691.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.18% | 5,224 |
| Sep 2, 2026 | 5,699.00 | 5,699.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.71% | 9 |
| Sep 1, 2026 | 5,640.00 | 5,687.00 | 5,640.00 | 5,687.00 | 5,687.00 | 1.37% | 167 |
| Aug 31, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.16% | 1 |
| Aug 28, 2026 | 5,580.00 | 5,642.00 | 5,580.00 | 5,619.00 | 5,619.00 | - | 59 |
| Aug 27, 2026 | 5,600.00 | 5,640.00 | 5,600.00 | 5,619.00 | 5,619.00 | -0.55% | 26 |
| Aug 26, 2026 | 5,684.00 | 5,684.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.34% | 369 |
| Aug 25, 2026 | 5,570.00 | 5,631.00 | 5,570.00 | 5,631.00 | 5,631.00 | 0.73% | 22 |
| Aug 24, 2026 | 5,660.00 | 5,660.00 | 5,580.00 | 5,590.00 | 5,590.00 | 0.54% | 23 |
| Aug 21, 2026 | 5,651.00 | 5,651.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.09% | 12 |
| Aug 20, 2026 | 5,600.00 | 5,600.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.87% | 81 |
| Aug 19, 2026 | 5,540.00 | 5,556.00 | 5,507.00 | 5,507.00 | 5,507.00 | -0.60% | 34 |
| Aug 18, 2026 | 5,640.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.38% | 55 |
| Aug 17, 2026 | 5,630.00 | 5,642.00 | 5,555.00 | 5,561.00 | 5,561.00 | -1.23% | 45 |
| Aug 14, 2026 | 5,700.00 | 5,700.00 | 5,594.00 | 5,630.00 | 5,630.00 | 0.52% | 1,771 |
| Aug 13, 2026 | 5,611.00 | 5,614.00 | 5,572.00 | 5,601.00 | 5,601.00 | -0.18% | 43 |
| Aug 12, 2026 | 5,570.00 | 5,611.00 | 5,570.00 | 5,611.00 | 5,611.00 | 0.02% | 66 |
| Aug 10, 2026 | 5,562.00 | 5,610.00 | 5,550.00 | 5,610.00 | 5,610.00 | 1.21% | 613 |
| Aug 7, 2026 | 5,465.00 | 5,562.00 | 5,465.00 | 5,543.00 | 5,543.00 | 0.75% | 246 |
| Aug 6, 2026 | 5,383.00 | 5,502.00 | 5,383.00 | 5,502.00 | 5,502.00 | 1.79% | 6,043 |
| Aug 5, 2026 | 5,397.00 | 5,405.00 | 5,379.00 | 5,405.00 | 5,405.00 | 0.17% | 35 |
| Aug 4, 2026 | 5,499.00 | 5,499.00 | 5,340.00 | 5,396.00 | 5,396.00 | -0.06% | 6,969 |
| Aug 3, 2026 | 5,569.00 | 5,569.00 | 5,330.00 | 5,399.00 | 5,399.00 | -1.28% | 4,152 |
| Jul 31, 2026 | 5,461.00 | 5,501.00 | 5,429.00 | 5,469.00 | 5,469.00 | -1.51% | 100 |
| Jul 30, 2026 | 5,527.00 | 5,553.00 | 5,524.00 | 5,553.00 | 5,553.00 | -1.32% | 146 |
| Jul 29, 2026 | 5,408.00 | 5,627.00 | 5,408.00 | 5,627.00 | 5,627.00 | 2.16% | 206 |
| Jul 28, 2026 | 5,518.00 | 5,530.00 | 5,489.00 | 5,508.00 | 5,508.00 | -0.40% | 24,840 |
| Jul 27, 2026 | 5,447.00 | 5,530.00 | 5,447.00 | 5,530.00 | 5,530.00 | 2.27% | 270 |
| Jul 24, 2026 | 5,418.00 | 5,418.00 | 5,373.00 | 5,407.00 | 5,407.00 | 0.07% | 196 |
| Jul 23, 2026 | 5,422.00 | 5,430.00 | 5,398.00 | 5,403.00 | 5,403.00 | -0.72% | 25 |
| Jul 22, 2026 | 5,480.00 | 5,480.00 | 5,434.00 | 5,451.00 | 5,442.00 | -0.37% | 675 |
| Jul 21, 2026 | 5,546.00 | 5,546.00 | 5,470.00 | 5,471.00 | 5,461.97 | 0.20% | 22 |
| Jul 17, 2026 | 5,390.00 | 5,475.00 | 5,390.00 | 5,460.00 | 5,450.99 | 0.33% | 64 |
| Jul 16, 2026 | 5,518.00 | 5,518.00 | 5,442.00 | 5,442.00 | 5,433.01 | 0.44% | 65 |
| Jul 15, 2026 | 5,480.00 | 5,550.00 | 5,418.00 | 5,418.00 | 5,409.05 | -0.71% | 1,887 |
| Jul 14, 2026 | 5,440.00 | 5,457.00 | 5,419.00 | 5,457.00 | 5,447.99 | 0.74% | 1,575 |
| Jul 13, 2026 | 5,460.00 | 5,460.00 | 5,410.00 | 5,417.00 | 5,408.06 | -0.61% | 26 |
| Jul 10, 2026 | 5,445.00 | 5,473.00 | 5,426.00 | 5,450.00 | 5,441.00 | -0.15% | 1,051 |
| Jul 9, 2026 | 5,558.00 | 5,558.00 | 5,458.00 | 5,458.00 | 5,448.99 | -1.37% | 132 |