kabutan

Global X MSCI SuperDividendR Japan ETF(2564) Historical

2564
TSE ETF
Global X MSCI SuperDividendR Japan ETF
2,958
JPY
+8
(+0.27%)
Aug 1, 3:30 pm JST
19.65
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jul 31, 2025
2,954 JPY
52 Week Low Aug 5, 2024
2,366 JPY
Yearly High Jul 31, 2025
2,954 JPY
Yearly Low Apr 7, 2025
2,415 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,930 2,958 2,895 2,958 +27 +0.92% 82,846

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,859 2,931 2,841 2,931 +85 +2.99% 161,710
Jul 18, 2025 2,853 2,866 2,831 2,846 +9 +0.32% 45,540
Jul 11, 2025 2,806 2,856 2,780 2,837 +34 +1.21% 78,209
Jul 4, 2025 2,780 2,824 2,750 2,803 +33 +1.19% 119,501
Jun 27, 2025 2,709 2,785 2,695 2,770 +52 +1.91% 152,857
Jun 20, 2025 2,742 2,751 2,718 2,718 -12 -0.44% 35,558
Jun 13, 2025 2,747 2,760 2,717 2,730 -3 -0.11% 52,678
Jun 6, 2025 2,737 2,744 2,715 2,733 -24 -0.87% 63,224
May 30, 2025 2,715 2,761 2,710 2,757 +54 +2.00% 132,322
May 23, 2025 2,727 2,730 2,673 2,703 -22 -0.81% 49,504
May 16, 2025 2,708 2,749 2,699 2,725 +35 +1.30% 159,021
May 9, 2025 2,693 2,712 2,667 2,690 +20 +0.75% 18,435
May 2, 2025 2,697 2,720 2,668 2,670 -17 -0.63% 53,429
Apr 25, 2025 2,716 2,716 2,669 2,687 -30 -1.10% 180,646
Apr 18, 2025 2,690 2,717 2,651 2,717 +77 +2.92% 102,734
Apr 11, 2025 2,550 2,695 2,415 2,640 +3 +0.11% 433,564
Apr 4, 2025 2,812 2,821 2,582 2,637 -218 -7.64% 136,725
Mar 28, 2025 2,863 2,870 2,830 2,855 +1 +0.04% 36,032
Mar 21, 2025 2,806 2,870 2,806 2,854 +55 +1.96% 104,436
Mar 14, 2025 2,800 2,808 2,735 2,799 +2 +0.07% 32,287
1 2 3 4 5
...
13