kabutan

Global X Japan New Growth Infrastructure ETF(2847) Historical

2847
TSE ETF
Global X Japan New Growth Infrastructure ETF
2,564
JPY
-11
(-0.43%)
Dec 5, 1:44 pm JST
16.54
USD
Dec 4, 11:44 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 4, 2025
2,702 JPY
52 Week Low Apr 7, 2025
1,393 JPY
Yearly High Nov 4, 2025
2,702 JPY
Yearly Low Apr 7, 2025
1,393 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,638 2,638 2,542 2,564 -25 -0.97% 1,358

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,574 2,634 2,511 2,589 +65 +2.58% 3,134
Nov 21, 2025 2,600 2,629 2,511 2,524 -72 -2.77% 2,976
Nov 14, 2025 2,564 2,665 2,564 2,596 +66 +2.61% 2,551
Nov 7, 2025 2,680 2,702 2,497 2,530 -101 -3.84% 7,662
Oct 31, 2025 2,610 2,678 2,541 2,631 +71 +2.77% 2,615
Oct 24, 2025 2,531 2,660 2,506 2,560 +79 +3.18% 4,545
Oct 17, 2025 2,444 2,600 2,397 2,481 0 0.00% 2,254
Oct 10, 2025 2,476 2,630 2,445 2,481 +97 +4.07% 2,250
Oct 3, 2025 2,436 2,436 2,343 2,384 -2 -0.08% 1,281
Sep 26, 2025 2,312 2,427 2,312 2,386 +24 +1.02% 785
Sep 19, 2025 2,374 2,445 2,345 2,362 +14 +0.60% 4,122
Sep 12, 2025 2,300 2,399 2,300 2,348 +54 +2.35% 1,753
Sep 5, 2025 2,273 2,304 2,253 2,294 +3 +0.13% 922
Aug 29, 2025 2,327 2,334 2,250 2,291 +14 +0.61% 1,558
Aug 22, 2025 2,341 2,459 2,263 2,277 -14 -0.61% 3,032
Aug 15, 2025 2,301 2,330 2,251 2,291 +40 +1.78% 56,463
Aug 8, 2025 2,124 2,274 2,124 2,251 +77 +3.54% 1,245
Aug 1, 2025 2,125 2,175 2,103 2,174 +49 +2.31% 766
Jul 25, 2025 2,103 2,126 2,051 2,125 +72 +3.51% 46
Jul 18, 2025 2,086 2,086 2,025 2,053 +14 +0.69% 773