kabutan

Global X Japan New Growth Infrastructure ETF(2847) Historical

2847
TSE ETF
Global X Japan New Growth Infrastructure ETF
2,259
JPY
+8
(+0.36%)
Aug 12, 9:07 am JST
15.24
USD
Aug 11, 8:07 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 8, 2025
2,274 JPY
52 Week Low Apr 7, 2025
1,393 JPY
Yearly High Aug 8, 2025
2,274 JPY
Yearly Low Apr 7, 2025
1,393 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,148 2,301 2,124 2,259 +103 +4.78% 1,851

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,107 2,157 2,025 2,156 +99 +4.81% 2,749
Jun, 2025 1,968 2,057 1,919 2,057 +89 +4.52% 3,374
May, 2025 1,887 1,981 1,875 1,968 +92 +4.90% 2,023
Apr, 2025 1,840 1,877 1,393 1,876 +61 +3.36% 4,259
Mar, 2025 1,858 1,920 1,786 1,815 -3 -0.17% 689
Feb, 2025 1,887 1,937 1,818 1,818 -99 -5.16% 16,276
Jan, 2025 1,931 1,956 1,826 1,917 +5 +0.26% 23,227
Dec, 2024 1,872 1,928 1,830 1,912 +39 +2.08% 43,466
Nov, 2024 1,851 1,916 1,843 1,873 -18 -0.95% 17,259
Oct, 2024 1,916 1,965 1,839 1,891 -19 -0.99% 3,559
Sep, 2024 1,904 1,965 1,794 1,910 +9 +0.47% 31,275
Aug, 2024 1,908 1,974 1,392 1,901 -21 -1.09% 19,550
Jul, 2024 1,947 2,017 1,863 1,922 -23 -1.18% 20,855
Jun, 2024 1,884 1,956 1,831 1,945 +62 +3.29% 2,707
May, 2024 1,872 1,884 1,828 1,883 +11 +0.59% 13,932
Apr, 2024 1,930 1,930 1,797 1,872 -59 -3.06% 4,167
Mar, 2024 1,912 1,960 1,854 1,931 +27 +1.42% 5,253
Feb, 2024 1,870 1,932 1,860 1,904 +26 +1.38% 3,335
Jan, 2024 1,780 1,935 1,768 1,878 +101 +5.68% 14,135
Dec, 2023 1,770 1,813 1,746 1,777 -30 -1.66% 3,519