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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,151	5,164	5,004	5,074	-136	-2.61%	12,232

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	5,210	+0.25%	5,195	11,952	10	490	49.00
Jan 16, 2026	5,197	+0.37%	5,203	16,116	0	496	ー
Jan 9, 2026	5,178	+0.62%	5,167	1,661	0	486	ー
Dec 30, 2025	5,146	-0.71%	5,154	1,543	ー	ー	ー
Dec 26, 2025	5,183	+0.19%	5,155	996	0	486	ー
Dec 19, 2025	5,173	-1.75%	5,202	3,072	0	486	ー
Dec 12, 2025	5,265	+1.04%	5,232	584	0	486	ー
Dec 5, 2025	5,211	+1.48%	5,140	4,545	0	506	ー
Nov 28, 2025	5,135	+1.48%	5,101	825	0	49	ー
Nov 21, 2025	5,060	-0.61%	5,076	697	0	64	ー
Nov 14, 2025	5,091	+1.11%	5,106	2,724	0	55	ー
Nov 7, 2025	5,035	-0.63%	5,137	3,646	0	45	ー
Oct 31, 2025	5,067	+2.70%	4,972	9,047	0	61	ー
Oct 24, 2025	4,934	+2.56%	4,923	8,034	0	62	ー
Oct 17, 2025	4,811	-1.01%	4,791	10,718	0	21	ー
Oct 10, 2025	4,860	+1.89%	4,877	3,107	0	127	ー
Oct 3, 2025	4,770	-1.34%	4,759	2,119	22	125	5.68
Sep 26, 2025	4,835	+1.64%	4,819	4,334	22	23	1.05
Sep 19, 2025	4,757	+0.68%	4,759	5,679	72	77	1.07
Sep 12, 2025	4,725	+0.77%	4,709	531	76	76	1.00