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

52 Week High Jul 24, 2025

4,735 JPY

52 Week Low Apr 7, 2025

4,000 JPY

Yearly High Jul 24, 2025

4,735 JPY

Yearly Low Apr 7, 2025

4,000 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	4,670	4,744	4,575	4,730	+63	+1.35%	14,311

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Aug, 2024	4,295	4,480	3,655	4,430	+85	+1.96%	6,649
Jul, 2024	4,250	4,405	4,235	4,345	+120	+2.84%	28,885
Jun, 2024	4,145	4,235	4,085	4,225	+115	+2.80%	3,822
May, 2024	4,170	4,215	4,050	4,110	-80	-1.91%	25,471
Apr, 2024	4,390	4,390	4,100	4,190	-185	-4.23%	23,745
Mar, 2024	4,325	4,415	4,190	4,375	+65	+1.51%	44,718
Feb, 2024	4,115	4,335	4,080	4,310	+155	+3.73%	12,228
Jan, 2024	3,875	4,220	3,875	4,155	+255	+6.54%	24,904
Dec, 2023	3,885	3,915	3,780	3,900	+40	+1.04%	39,266