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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,190	5,262	5,091	5,209	+74	+1.44%	4,544

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	4,689	+0.90%	4,685	1,681	76	82	1.08
Aug 29, 2025	4,647	-2.17%	4,662	2,098	76	317	4.17
Aug 22, 2025	4,750	+0.06%	4,787	396	76	83	1.09
Aug 15, 2025	4,747	+0.36%	4,764	18,766	76	90	1.18
Aug 8, 2025	4,730	+1.83%	4,601	5,520	91	77	0.85
Aug 1, 2025	4,645	-0.75%	4,641	17,984	76	81	1.07
Jul 25, 2025	4,680	+1.67%	4,622	3,397	76	79	1.04
Jul 18, 2025	4,603	+1.05%	4,570	2,853	76	44	0.58