kabutan

Global X Japan New Growth Infrastructure ETF(2847) Historical

2847
TSE ETF
Global X Japan New Growth Infrastructure ETF
2,251
JPY
+29
(+1.31%)
Aug 8, 2:52 pm JST
15.27
USD
Aug 8, 1:52 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 7, 2025
2,263 JPY
52 Week Low Apr 7, 2025
1,393 JPY
Yearly High Aug 7, 2025
2,263 JPY
Yearly Low Apr 7, 2025
1,393 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,272 2,274 2,242 2,251 +29 +1.31% 47

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,039 2,095 2,034 2,039 +4 +0.20% 910
Jul 4, 2025 2,050 2,107 2,030 2,035 +11 +0.54% 312
Jun 27, 2025 1,975 2,024 1,975 2,024 +45 +2.27% 257
Jun 20, 2025 1,974 1,983 1,970 1,979 +23 +1.18% 277
Jun 13, 2025 1,965 1,980 1,950 1,956 +28 +1.45% 266
Jun 6, 2025 1,968 1,968 1,919 1,928 -40 -2.03% 2,523
May 30, 2025 1,920 1,968 1,920 1,968 +34 +1.76% 294
May 23, 2025 1,934 1,951 1,924 1,934 -1 -0.05% 95
May 16, 2025 1,967 1,981 1,928 1,935 -22 -1.12% 1,441
May 9, 2025 1,897 1,957 1,897 1,957 +60 +3.16% 171
May 2, 2025 1,837 1,900 1,837 1,897 +90 +4.98% 78
Apr 25, 2025 1,792 1,807 1,787 1,807 +15 +0.84% 15
Apr 18, 2025 1,738 1,794 1,738 1,792 +69 +4.00% 46
Apr 11, 2025 1,393 1,778 1,393 1,723 0 0.00% 4,067
Apr 4, 2025 1,822 1,844 1,700 1,723 -158 -8.40% 589
Mar 28, 2025 1,890 1,892 1,876 1,881 -9 -0.48% 17