Global X Japan Logistics REIT ETF (TYO:2864)
Japan · Delayed Price · Currency is JPY 1,299.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2864 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,286.00 | 1,299.00 | 1,286.00 | 1,299.00 | 1,299.00 | 1.01% | 308 |
| Sep 17, 2026 | 1,277.00 | 1,286.00 | 1,277.00 | 1,286.00 | 1,286.00 | 0.78% | 41 |
| Sep 16, 2026 | 1,279.00 | 1,281.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.16% | 31 |
| Sep 15, 2026 | 1,281.00 | 1,281.00 | 1,276.00 | 1,278.00 | 1,278.00 | -0.08% | 79 |
| Sep 14, 2026 | 1,303.00 | 1,303.00 | 1,273.00 | 1,279.00 | 1,279.00 | 0.47% | 101 |
| Sep 11, 2026 | 1,279.00 | 1,280.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.47% | 251 |
| Sep 10, 2026 | 1,293.00 | 1,293.00 | 1,275.00 | 1,279.00 | 1,279.00 | -1.01% | 102 |
| Sep 9, 2026 | 1,286.00 | 1,299.00 | 1,286.00 | 1,292.00 | 1,292.00 | 0.54% | 430 |
| Sep 8, 2026 | 1,316.00 | 1,316.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 685 |
| Sep 7, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.30% | 129 |
| Sep 4, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.23% | 265 |
| Sep 3, 2026 | 1,348.00 | 1,348.00 | 1,318.00 | 1,322.00 | 1,322.00 | -1.93% | 384 |
| Sep 2, 2026 | 1,358.00 | 1,358.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.88% | 98 |
| Sep 1, 2026 | 1,363.00 | 1,363.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.15% | 89 |
| Aug 31, 2026 | 1,388.00 | 1,388.00 | 1,358.00 | 1,362.00 | 1,362.00 | -0.58% | 127 |
| Aug 28, 2026 | 1,372.00 | 1,372.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.22% | 147 |
| Aug 27, 2026 | 1,402.00 | 1,402.00 | 1,370.00 | 1,373.00 | 1,373.00 | -0.72% | 1,418 |
| Aug 26, 2026 | 1,383.00 | 1,385.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.29% | 16 |
| Aug 25, 2026 | 1,393.00 | 1,393.00 | 1,378.00 | 1,379.00 | 1,379.00 | 0.36% | 17 |
| Aug 24, 2026 | 1,368.00 | 1,374.00 | 1,367.00 | 1,374.00 | 1,374.00 | 0.51% | 121 |
| Aug 21, 2026 | 1,381.00 | 1,383.00 | 1,366.00 | 1,367.00 | 1,367.00 | -0.15% | 7,041 |
| Aug 20, 2026 | 1,379.00 | 1,389.00 | 1,379.00 | 1,383.00 | 1,369.00 | 0.51% | 143 |
| Aug 19, 2026 | 1,429.00 | 1,429.00 | 1,376.00 | 1,376.00 | 1,362.07 | -1.64% | 404 |
| Aug 18, 2026 | 1,395.00 | 1,406.00 | 1,394.00 | 1,399.00 | 1,384.84 | 0.36% | 6,657 |
| Aug 17, 2026 | 1,433.00 | 1,433.00 | 1,394.00 | 1,394.00 | 1,379.89 | -0.64% | 6 |
| Aug 14, 2026 | 1,405.00 | 1,410.00 | 1,403.00 | 1,403.00 | 1,388.80 | 0.36% | 32 |
| Aug 13, 2026 | 1,391.00 | 1,403.00 | 1,391.00 | 1,398.00 | 1,383.85 | 0.58% | 8 |
| Aug 12, 2026 | 1,394.00 | 1,394.00 | 1,390.00 | 1,390.00 | 1,375.93 | -0.22% | 99 |
| Aug 10, 2026 | 1,390.00 | 1,394.00 | 1,390.00 | 1,393.00 | 1,378.90 | 0.29% | 2,252 |
| Aug 7, 2026 | 1,395.00 | 1,395.00 | 1,386.00 | 1,389.00 | 1,374.94 | -0.71% | 4,717 |
| Aug 6, 2026 | 1,404.00 | 1,405.00 | 1,398.00 | 1,399.00 | 1,384.84 | -0.36% | 2,304 |
| Aug 5, 2026 | 1,407.00 | 1,407.00 | 1,404.00 | 1,404.00 | 1,389.79 | -0.64% | 12 |
| Aug 4, 2026 | 1,402.00 | 1,418.00 | 1,402.00 | 1,413.00 | 1,398.70 | 0.86% | 307 |
| Aug 3, 2026 | 1,405.00 | 1,417.00 | 1,394.00 | 1,401.00 | 1,386.82 | -3.45% | 11,843 |
| Jul 31, 2026 | 1,461.00 | 1,461.00 | 1,451.00 | 1,451.00 | 1,436.31 | -1.23% | 4,610 |
| Jul 30, 2026 | 1,475.00 | 1,475.00 | 1,469.00 | 1,469.00 | 1,454.13 | -0.61% | 3 |
| Jul 29, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,463.04 | 0.41% | 8 |
| Jul 28, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,457.10 | 0.14% | 1 |
| Jul 27, 2026 | 1,467.00 | 1,470.00 | 1,467.00 | 1,470.00 | 1,455.12 | 0.82% | 68 |
| Jul 24, 2026 | 1,467.00 | 1,467.00 | 1,457.00 | 1,458.00 | 1,443.24 | -1.29% | 4,529 |
| Jul 23, 2026 | 1,481.00 | 1,481.00 | 1,474.00 | 1,477.00 | 1,462.05 | -0.20% | 4,517 |
| Jul 22, 2026 | 1,477.00 | 1,485.00 | 1,477.00 | 1,480.00 | 1,465.02 | 0.27% | 4,471 |
| Jul 21, 2026 | 1,477.00 | 1,479.00 | 1,476.00 | 1,476.00 | 1,461.06 | -0.20% | 4,559 |
| Jul 17, 2026 | 1,457.00 | 1,481.00 | 1,457.00 | 1,479.00 | 1,464.03 | 2.64% | 14 |
| Jul 16, 2026 | 1,445.00 | 1,445.00 | 1,441.00 | 1,441.00 | 1,426.41 | -0.28% | 84 |
| Jul 15, 2026 | 1,460.00 | 1,460.00 | 1,442.00 | 1,445.00 | 1,430.37 | 0.98% | 103 |
| Jul 14, 2026 | 1,423.00 | 1,431.00 | 1,423.00 | 1,431.00 | 1,416.51 | 0.63% | 4 |
| Jul 13, 2026 | 1,425.00 | 1,425.00 | 1,422.00 | 1,422.00 | 1,407.61 | -0.28% | 60 |
| Jul 9, 2026 | 1,435.00 | 1,435.00 | 1,426.00 | 1,426.00 | 1,411.56 | -0.83% | 66 |
| Jul 8, 2026 | 1,425.00 | 1,442.00 | 1,425.00 | 1,438.00 | 1,423.44 | -0.28% | 181 |