Global X Japan Logistics REIT ETF (TYO:2864)
Japan · Delayed Price · Currency is JPY 1,292.00
-8.00 (-0.62%)
At close: Mar 13, 2026
TYO:2864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,292.00 | 1,292.00 | -0.62% | 281 |
| Mar 12, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.07% | 63 |
| Mar 11, 2026 | 1,306.00 | 1,327.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.69% | 5,150 |
| Mar 10, 2026 | 1,321.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.62% | 182 |
| Mar 9, 2026 | 1,339.00 | 1,339.00 | 1,283.00 | 1,297.00 | 1,297.00 | -3.14% | 57,846 |
| Mar 6, 2026 | 1,336.00 | 1,343.00 | 1,334.00 | 1,339.00 | 1,339.00 | 0.15% | 1,044 |
| Mar 5, 2026 | 1,400.00 | 1,400.00 | 1,336.00 | 1,337.00 | 1,337.00 | -0.59% | 7,298 |
| Mar 4, 2026 | 1,361.00 | 1,361.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 3 |
| Mar 3, 2026 | 1,354.00 | 1,368.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.52% | 66 |
| Mar 2, 2026 | 1,346.00 | 1,356.00 | 1,346.00 | 1,353.00 | 1,353.00 | -1.17% | 555 |
| Feb 27, 2026 | 1,353.00 | 1,369.00 | 1,353.00 | 1,369.00 | 1,369.00 | 1.26% | 326 |
| Feb 26, 2026 | 1,325.00 | 1,352.00 | 1,325.00 | 1,352.00 | 1,352.00 | 0.75% | 109 |
| Feb 25, 2026 | 1,333.00 | 1,342.00 | 1,331.00 | 1,342.00 | 1,342.00 | 0.68% | 5,123 |
| Feb 24, 2026 | 1,321.00 | 1,333.00 | 1,321.00 | 1,333.00 | 1,333.00 | -1.04% | 259 |
| Feb 20, 2026 | 1,334.00 | 1,347.00 | 1,334.00 | 1,347.00 | 1,347.00 | 0.60% | 111 |
| Feb 19, 2026 | 1,381.00 | 1,381.00 | 1,324.00 | 1,339.00 | 1,334.00 | -0.89% | 365 |
| Feb 18, 2026 | 1,348.00 | 1,351.00 | 1,345.00 | 1,351.00 | 1,345.96 | 2.27% | 154 |
| Feb 17, 2026 | 1,333.00 | 1,334.00 | 1,321.00 | 1,321.00 | 1,316.07 | -0.83% | 35 |
| Feb 16, 2026 | 1,313.00 | 1,332.00 | 1,313.00 | 1,332.00 | 1,327.03 | 0.99% | 378 |
| Feb 13, 2026 | 1,340.00 | 1,340.00 | 1,313.00 | 1,319.00 | 1,314.07 | -1.49% | 1,703 |
| Feb 12, 2026 | 1,368.00 | 1,368.00 | 1,339.00 | 1,339.00 | 1,334.00 | -2.12% | 167 |
| Feb 10, 2026 | 1,347.00 | 1,368.00 | 1,347.00 | 1,368.00 | 1,362.89 | 0.66% | 16 |
| Feb 9, 2026 | 1,350.00 | 1,384.00 | 1,350.00 | 1,359.00 | 1,353.93 | 1.57% | 312 |
| Feb 6, 2026 | 1,369.00 | 1,369.00 | 1,334.00 | 1,338.00 | 1,333.00 | -0.45% | 259 |
| Feb 5, 2026 | 1,361.00 | 1,361.00 | 1,344.00 | 1,344.00 | 1,338.98 | 0.98% | 30,659 |
| Feb 4, 2026 | 1,354.00 | 1,354.00 | 1,325.00 | 1,331.00 | 1,326.03 | 0.53% | 747 |
| Feb 3, 2026 | 1,343.00 | 1,343.00 | 1,321.00 | 1,324.00 | 1,319.06 | 0.84% | 228 |
| Feb 2, 2026 | 1,310.00 | 1,321.00 | 1,310.00 | 1,313.00 | 1,308.10 | 0.54% | 102 |
| Jan 30, 2026 | 1,323.00 | 1,323.00 | 1,301.00 | 1,306.00 | 1,301.12 | -0.08% | 30 |
| Jan 29, 2026 | 1,315.00 | 1,321.00 | 1,293.00 | 1,307.00 | 1,302.12 | 1.32% | 16 |
| Jan 28, 2026 | 1,300.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,285.18 | -0.77% | 192 |
| Jan 27, 2026 | 1,299.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,295.15 | -0.08% | 57 |
| Jan 26, 2026 | 1,338.00 | 1,339.00 | 1,299.00 | 1,301.00 | 1,296.14 | -1.96% | 436 |
| Jan 23, 2026 | 1,340.00 | 1,340.00 | 1,316.00 | 1,327.00 | 1,322.04 | -1.04% | 114 |
| Jan 22, 2026 | 1,352.00 | 1,352.00 | 1,336.00 | 1,341.00 | 1,335.99 | -0.74% | 111 |
| Jan 21, 2026 | 1,351.00 | 1,351.00 | 1,330.00 | 1,351.00 | 1,345.96 | 0.07% | 27 |
| Jan 20, 2026 | 1,349.00 | 1,363.00 | 1,332.00 | 1,350.00 | 1,344.96 | 0.15% | 138 |
| Jan 19, 2026 | 1,367.00 | 1,367.00 | 1,307.00 | 1,348.00 | 1,342.97 | -0.22% | 61 |
| Jan 16, 2026 | 1,364.00 | 1,364.00 | 1,351.00 | 1,351.00 | 1,345.96 | 0.22% | 531 |
| Jan 15, 2026 | 1,336.00 | 1,351.00 | 1,336.00 | 1,348.00 | 1,342.97 | 0.97% | 524 |
| Jan 14, 2026 | 1,348.00 | 1,348.00 | 1,333.00 | 1,335.00 | 1,330.01 | 0.15% | 263 |
| Jan 13, 2026 | 1,383.00 | 1,383.00 | 1,324.00 | 1,333.00 | 1,328.02 | 0.76% | 879 |
| Jan 9, 2026 | 1,300.00 | 1,323.00 | 1,300.00 | 1,323.00 | 1,318.06 | 1.85% | 827 |
| Jan 8, 2026 | 1,310.00 | 1,310.00 | 1,297.00 | 1,299.00 | 1,294.15 | 0.08% | 29 |
| Jan 7, 2026 | 1,310.00 | 1,311.00 | 1,298.00 | 1,298.00 | 1,293.15 | -0.92% | 10,054 |
| Jan 6, 2026 | 1,337.00 | 1,352.00 | 1,310.00 | 1,310.00 | 1,305.11 | -0.83% | 541 |
| Jan 5, 2026 | 1,326.00 | 1,330.00 | 1,295.00 | 1,321.00 | 1,316.07 | 2.40% | 5,486 |
| Dec 30, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,285.18 | 0.08% | 20 |
| Dec 29, 2025 | 1,298.00 | 1,316.00 | 1,280.00 | 1,289.00 | 1,284.19 | -0.69% | 542 |
| Dec 26, 2025 | 1,330.00 | 1,330.00 | 1,298.00 | 1,298.00 | 1,293.15 | -0.15% | 5,563 |