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

52 Week High Dec 4, 2025

5,262 JPY

52 Week Low Apr 7, 2025

4,000 JPY

Yearly High Dec 4, 2025

5,262 JPY

Yearly Low Apr 7, 2025

4,000 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,221	5,221	5,196	5,211	-51	-0.97%	672

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	5,134	5,262	5,134	5,262	+130	+2.53%	396
Dec 3, 2025	5,200	5,200	5,115	5,132	-2	-0.04%	662
Dec 2, 2025	5,126	5,140	5,116	5,134	+41	+0.81%	2,613
Dec 1, 2025	5,190	5,190	5,091	5,093	-42	-0.82%	202
Nov 28, 2025	5,190	5,190	5,129	5,135	+4	+0.08%	255
Nov 27, 2025	5,130	5,140	5,123	5,131	+1	+0.02%	224
Nov 26, 2025	5,066	5,130	5,066	5,130	+80	+1.58%	35
Nov 25, 2025	5,085	5,085	5,050	5,050	-10	-0.20%	311
Nov 21, 2025	5,098	5,098	5,056	5,060	-18	-0.35%	76
Nov 20, 2025	5,258	5,258	5,072	5,078	+50	+0.99%	123
Nov 19, 2025	5,082	5,082	5,028	5,028	-1	-0.02%	211
Nov 18, 2025	5,200	5,200	5,029	5,029	-82	-1.60%	237
Nov 17, 2025	5,191	5,191	5,090	5,111	+20	+0.39%	50
Nov 14, 2025	5,059	5,109	5,059	5,091	-42	-0.82%	2,058
Nov 13, 2025	5,148	5,148	5,129	5,133	-6	-0.12%	85
Nov 12, 2025	5,160	5,160	5,132	5,139	+38	+0.74%	28
Nov 11, 2025	5,085	5,127	5,085	5,101	-5	-0.10%	481
Nov 10, 2025	5,133	5,133	5,091	5,106	+71	+1.41%	72
Nov 7, 2025	5,160	5,160	5,015	5,035	-25	-0.49%	58
Nov 6, 2025	5,076	5,078	5,051	5,060	+32	+0.64%	136