kabutan

Global X Japan New Growth Infrastructure ETF(2847) Historical

2847
TSE ETF
Global X Japan New Growth Infrastructure ETF
2,603
JPY
-1
(-0.04%)
Jan 29, 2:25 pm JST
17.01
USD
Jan 29, 12:25 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 20, 2026
2,815 JPY
52 Week Low Apr 7, 2025
1,393 JPY
Yearly High Jan 20, 2026
2,815 JPY
Yearly Low Apr 7, 2025
1,393 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,634 2,634 2,579 2,603 -1 -0.04% 723

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,661 2,661 2,594 2,604 -12 -0.46% 377
Jan 27, 2026 2,668 2,668 2,593 2,616 -2 -0.08% 608
Jan 26, 2026 2,708 2,708 2,607 2,618 -40 -1.50% 579
Jan 23, 2026 2,696 2,696 2,643 2,658 +12 +0.45% 377
Jan 22, 2026 2,610 2,652 2,610 2,646 +23 +0.88% 119
Jan 21, 2026 2,641 2,641 2,607 2,623 -18 -0.68% 451
Jan 20, 2026 2,815 2,815 2,636 2,641 -124 -4.48% 1,127
Jan 19, 2026 2,721 2,765 2,649 2,765 +94 +3.52% 5,852
Jan 16, 2026 2,674 2,674 2,668 2,671 +7 +0.26% 99
Jan 15, 2026 2,674 2,674 2,651 2,664 +8 +0.30% 330
Jan 14, 2026 2,649 2,656 2,641 2,656 +6 +0.23% 418
Jan 13, 2026 2,675 2,675 2,636 2,650 +25 +0.95% 589
Jan 9, 2026 2,670 2,670 2,600 2,625 +5 +0.19% 181
Jan 8, 2026 2,634 2,634 2,610 2,620 -21 -0.80% 289
Jan 7, 2026 2,640 2,644 2,630 2,641 +10 +0.38% 233
Jan 6, 2026 2,630 2,635 2,617 2,631 +51 +1.98% 206
Jan 5, 2026 2,558 2,595 2,558 2,580 +22 +0.86% 528
Dec 30, 2025 2,643 2,643 2,553 2,558 -35 -1.35% 574
Dec 29, 2025 2,640 2,640 2,559 2,593 +33 +1.29% 801
Dec 26, 2025 2,554 2,576 2,554 2,560 +5 +0.20% 1,556