Global X Morningstar Japan High Dividend ESG ETF(2849) Historical

52 Week High Apr 8, 2026

5,600 JPY

52 Week Low May 2, 2025

4,410 JPY

Yearly High Apr 8, 2026

5,600 JPY

Yearly Low Jan 29, 2026

5,004 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	5,220	5,220	5,069	5,100	-20	-0.39%	498

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,270	5,270	5,109	5,120	-150	-2.85%	54
Apr 28, 2026	5,120	5,270	5,120	5,270	+170	+3.33%	86
Apr 27, 2026	5,130	5,130	5,088	5,100	-30	-0.58%	796
Apr 24, 2026	5,234	5,234	5,130	5,130	-27	-0.52%	10
Apr 23, 2026	5,140	5,157	5,120	5,157	-90	-1.72%	693
Apr 22, 2026	5,317	5,317	5,245	5,247	-64	-1.21%	138
Apr 21, 2026	5,328	5,328	5,297	5,311	+9	+0.17%	53
Apr 20, 2026	5,398	5,398	5,295	5,302	-4	-0.08%	6,280
Apr 17, 2026	5,415	5,415	5,306	5,306	-14	-0.26%	2,104
Apr 16, 2026	5,380	5,380	5,310	5,320	+13	+0.24%	245
Apr 15, 2026	5,389	5,389	5,289	5,307	+18	+0.34%	1,977
Apr 14, 2026	5,314	5,314	5,289	5,289	+8	+0.15%	37
Apr 13, 2026	5,369	5,369	5,264	5,281	+12	+0.23%	107
Apr 10, 2026	5,445	5,445	5,269	5,269	-76	-1.42%	66
Apr 9, 2026	5,478	5,478	5,345	5,345	-33	-0.61%	77
Apr 8, 2026	5,600	5,600	5,375	5,378	+89	+1.68%	397
Apr 7, 2026	5,253	5,323	5,253	5,289	-7	-0.13%	10
Apr 6, 2026	5,288	5,403	5,288	5,296	+8	+0.15%	399
Apr 3, 2026	5,460	5,460	5,275	5,288	+28	+0.53%	46
Apr 2, 2026	5,375	5,375	5,260	5,260	-16	-0.30%	148