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

52 Week High Dec 22, 2025

5,330 JPY

52 Week Low Apr 7, 2025

4,000 JPY

Yearly High Dec 22, 2025

5,330 JPY

Yearly Low Apr 7, 2025

4,000 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,044	5,074	5,004	5,074	-31	-0.61%	10,922

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,133	5,133	5,089	5,105	-59	-1.14%	991
Jan 27, 2026	5,150	5,164	5,130	5,164	0	0.00%	150
Jan 26, 2026	5,151	5,164	5,140	5,164	-46	-0.88%	169
Jan 23, 2026	5,190	5,218	5,189	5,210	+36	+0.70%	189
Jan 22, 2026	5,170	5,192	5,169	5,174	-6	-0.12%	311
Jan 21, 2026	5,230	5,230	5,152	5,180	-48	-0.92%	304
Jan 20, 2026	5,295	5,295	5,196	5,228	+33	+0.64%	1,036
Jan 19, 2026	5,249	5,249	5,182	5,195	-2	-0.04%	10,112
Jan 16, 2026	5,230	5,230	5,176	5,197	-19	-0.36%	3,175
Jan 15, 2026	5,289	5,289	5,205	5,216	-2	-0.04%	2,508
Jan 14, 2026	5,198	5,218	5,195	5,218	+16	+0.31%	9,980
Jan 13, 2026	5,225	5,225	5,190	5,202	+24	+0.46%	453
Jan 9, 2026	5,199	5,199	5,155	5,178	+9	+0.17%	525
Jan 8, 2026	5,174	5,177	5,157	5,169	-6	-0.12%	399
Jan 7, 2026	5,160	5,178	5,141	5,175	-10	-0.19%	91
Jan 6, 2026	5,199	5,199	5,169	5,185	+21	+0.41%	62
Jan 5, 2026	5,200	5,200	5,149	5,164	+18	+0.35%	584
Dec 30, 2025	5,268	5,268	5,146	5,146	-23	-0.44%	264
Dec 29, 2025	5,240	5,240	5,146	5,169	-14	-0.27%	1,279
Dec 26, 2025	5,133	5,183	5,133	5,183	+21	+0.41%	128