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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May, 2026	5,220	5,220	5,069	5,100	-20	-0.39%	996

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	5,248	5,600	5,088	5,120	-79	-1.52%	14,007
Mar, 2026	5,425	5,425	5,018	5,199	-266	-4.87%	78,040
Feb, 2026	5,093	5,466	5,085	5,465	+372	+7.30%	12,391
Jan, 2026	5,200	5,295	5,004	5,093	-53	-1.03%	42,451
Dec, 2025	5,190	5,330	5,091	5,146	+11	+0.21%	10,740
Nov, 2025	5,150	5,258	4,989	5,135	+68	+1.34%	7,892
Oct, 2025	4,770	5,067	4,692	5,067	+283	+5.92%	32,573
Sep, 2025	4,680	4,905	4,630	4,784	+137	+2.95%	12,677
Aug, 2025	4,670	4,820	4,575	4,647	-20	-0.43%	35,279
Jul, 2025	4,638	4,735	4,522	4,667	+37	+0.80%	24,125
Jun, 2025	4,548	4,646	4,435	4,630	+73	+1.60%	58,935
May, 2025	4,380	4,574	4,340	4,557	+197	+4.52%	2,544
Apr, 2025	4,390	4,435	4,000	4,360	-25	-0.57%	51,921
Mar, 2025	4,395	4,580	4,310	4,385	+30	+0.69%	36,509
Feb, 2025	4,400	4,475	4,310	4,355	-105	-2.35%	55,308
Jan, 2025	4,450	4,480	4,220	4,460	+50	+1.13%	18,167
Dec, 2024	4,330	4,450	4,300	4,410	+80	+1.85%	10,034
Nov, 2024	4,265	4,400	4,265	4,330	0	0.00%	18,689
Oct, 2024	4,430	4,495	4,230	4,330	-30	-0.69%	42,632
Sep, 2024	4,415	4,500	4,295	4,360	-70	-1.58%	15,398