Global X Japan Logistics REIT ETF (TYO:2864)
Japan · Delayed Price · Currency is JPY 1,351.00
+30.00 (2.27%)
Last updated: Feb 18, 2026, 12:30 PM JST
TYO:2864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,348.00 | 1,351.00 | 1,345.00 | 1,351.00 | 1,351.00 | 2.27% | 154 |
| Feb 17, 2026 | 1,333.00 | 1,334.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.83% | 35 |
| Feb 16, 2026 | 1,313.00 | 1,332.00 | 1,313.00 | 1,332.00 | 1,332.00 | 0.99% | 378 |
| Feb 13, 2026 | 1,340.00 | 1,340.00 | 1,313.00 | 1,319.00 | 1,319.00 | -1.49% | 1,703 |
| Feb 12, 2026 | 1,368.00 | 1,368.00 | 1,339.00 | 1,339.00 | 1,339.00 | -2.12% | 167 |
| Feb 10, 2026 | 1,347.00 | 1,368.00 | 1,347.00 | 1,368.00 | 1,368.00 | 0.66% | 16 |
| Feb 9, 2026 | 1,350.00 | 1,384.00 | 1,350.00 | 1,359.00 | 1,359.00 | 1.57% | 312 |
| Feb 6, 2026 | 1,369.00 | 1,369.00 | 1,334.00 | 1,338.00 | 1,338.00 | -0.45% | 259 |
| Feb 5, 2026 | 1,361.00 | 1,361.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.98% | 30,659 |
| Feb 4, 2026 | 1,354.00 | 1,354.00 | 1,325.00 | 1,331.00 | 1,331.00 | 0.53% | 747 |
| Feb 3, 2026 | 1,343.00 | 1,343.00 | 1,321.00 | 1,324.00 | 1,324.00 | 0.84% | 228 |
| Feb 2, 2026 | 1,310.00 | 1,321.00 | 1,310.00 | 1,313.00 | 1,313.00 | 0.54% | 102 |
| Jan 30, 2026 | 1,323.00 | 1,323.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.08% | 30 |
| Jan 29, 2026 | 1,315.00 | 1,321.00 | 1,293.00 | 1,307.00 | 1,307.00 | 1.32% | 16 |
| Jan 28, 2026 | 1,300.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 192 |
| Jan 27, 2026 | 1,299.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.08% | 57 |
| Jan 26, 2026 | 1,338.00 | 1,339.00 | 1,299.00 | 1,301.00 | 1,301.00 | -1.96% | 436 |
| Jan 23, 2026 | 1,340.00 | 1,340.00 | 1,316.00 | 1,327.00 | 1,327.00 | -1.04% | 114 |
| Jan 22, 2026 | 1,352.00 | 1,352.00 | 1,336.00 | 1,341.00 | 1,341.00 | -0.74% | 111 |
| Jan 21, 2026 | 1,351.00 | 1,351.00 | 1,330.00 | 1,351.00 | 1,351.00 | 0.07% | 27 |
| Jan 20, 2026 | 1,349.00 | 1,363.00 | 1,332.00 | 1,350.00 | 1,350.00 | 0.15% | 138 |
| Jan 19, 2026 | 1,367.00 | 1,367.00 | 1,307.00 | 1,348.00 | 1,348.00 | -0.22% | 61 |
| Jan 16, 2026 | 1,364.00 | 1,364.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.22% | 531 |
| Jan 15, 2026 | 1,336.00 | 1,351.00 | 1,336.00 | 1,348.00 | 1,348.00 | 0.97% | 524 |
| Jan 14, 2026 | 1,348.00 | 1,348.00 | 1,333.00 | 1,335.00 | 1,335.00 | 0.15% | 263 |
| Jan 13, 2026 | 1,383.00 | 1,383.00 | 1,324.00 | 1,333.00 | 1,333.00 | 0.76% | 879 |
| Jan 9, 2026 | 1,300.00 | 1,323.00 | 1,300.00 | 1,323.00 | 1,323.00 | 1.85% | 827 |
| Jan 8, 2026 | 1,310.00 | 1,310.00 | 1,297.00 | 1,299.00 | 1,299.00 | 0.08% | 29 |
| Jan 7, 2026 | 1,310.00 | 1,311.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.92% | 10,054 |
| Jan 6, 2026 | 1,337.00 | 1,352.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.83% | 541 |
| Jan 5, 2026 | 1,326.00 | 1,330.00 | 1,295.00 | 1,321.00 | 1,321.00 | 2.40% | 5,486 |
| Dec 30, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.08% | 20 |
| Dec 29, 2025 | 1,298.00 | 1,316.00 | 1,280.00 | 1,289.00 | 1,289.00 | -0.69% | 542 |
| Dec 26, 2025 | 1,330.00 | 1,330.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 5,563 |
| Dec 25, 2025 | 1,309.00 | 1,459.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.69% | 4,073 |
| Dec 24, 2025 | 1,311.00 | 1,311.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.08% | 2 |
| Dec 23, 2025 | 1,284.00 | 1,312.00 | 1,278.00 | 1,310.00 | 1,310.00 | 1.87% | 381 |
| Dec 22, 2025 | 1,280.00 | 1,294.00 | 1,280.00 | 1,286.00 | 1,282.00 | 1.18% | 5,659 |
| Dec 19, 2025 | 1,273.00 | 1,273.00 | 1,271.00 | 1,271.00 | 1,267.05 | -0.08% | 8 |
| Dec 18, 2025 | 1,280.00 | 1,280.00 | 1,264.00 | 1,272.00 | 1,268.04 | 0.71% | 13,202 |
| Dec 17, 2025 | 1,273.00 | 1,273.00 | 1,255.00 | 1,263.00 | 1,259.07 | -0.71% | 140 |
| Dec 16, 2025 | 1,290.00 | 1,290.00 | 1,269.00 | 1,272.00 | 1,268.04 | -0.39% | 1,752 |
| Dec 15, 2025 | 1,301.00 | 1,301.00 | 1,277.00 | 1,277.00 | 1,273.03 | -1.01% | 209 |
| Dec 12, 2025 | 1,277.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,285.99 | 1.26% | 463 |
| Dec 11, 2025 | 1,271.00 | 1,281.00 | 1,271.00 | 1,274.00 | 1,270.04 | 0.79% | 3 |
| Dec 10, 2025 | 1,282.00 | 1,282.00 | 1,263.00 | 1,264.00 | 1,260.07 | 0.96% | 13 |
| Dec 9, 2025 | 1,291.00 | 1,291.00 | 1,252.00 | 1,252.00 | 1,248.11 | -0.71% | 740 |
| Dec 8, 2025 | 1,295.00 | 1,295.00 | 1,261.00 | 1,261.00 | 1,257.08 | -0.32% | 35 |
| Dec 5, 2025 | 1,287.00 | 1,298.00 | 1,264.00 | 1,265.00 | 1,261.07 | - | 18 |
| Dec 4, 2025 | 1,276.00 | 1,276.00 | 1,265.00 | 1,265.00 | 1,261.07 | -0.94% | 30 |