UK markets close in 2 hours

Global X MSCI SuperDividend Japan ETF (2564.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,848.00+11.00 (+0.39%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242,845.002,851.002,835.002,848.002,848.0036,267
31 May 20242,830.002,837.002,812.002,837.002,837.0016,555
30 May 20242,800.002,815.002,779.002,804.002,804.0032,851
29 May 20242,852.002,859.002,826.002,832.002,832.0016,009
28 May 20242,838.002,865.002,838.002,863.002,863.0018,703
27 May 20242,822.002,850.002,822.002,850.002,850.008,004
24 May 20242,797.002,824.002,794.002,821.002,821.008,610
23 May 20242,811.002,825.002,792.002,825.002,825.0020,791
22 May 20242,847.002,847.002,821.002,823.002,823.007,067
21 May 20242,854.002,876.002,847.002,849.002,849.0020,026
20 May 20242,843.002,858.002,841.002,857.002,857.0047,597
17 May 20242,822.002,836.002,812.002,836.002,836.0021,640
16 May 20242,846.002,846.002,806.002,823.002,823.006,786
15 May 20242,842.002,847.002,834.002,840.002,840.0054,945
14 May 20242,802.002,847.002,802.002,836.002,836.0072,039
13 May 20242,837.002,847.002,828.002,843.002,843.0016,492
10 May 20242,828.002,859.002,828.002,850.002,850.0026,171
09 May 20242,819.002,828.002,797.002,818.002,818.007,872
08 May 20242,828.002,833.002,800.002,818.002,818.0023,916
07 May 20242,834.002,834.002,805.002,830.002,830.0017,740
02 May 20242,799.002,810.002,793.002,807.002,807.006,820
01 May 20242,800.002,813.002,785.002,799.002,799.0025,962
30 Apr 20242,803.002,845.002,802.002,845.002,845.00105,485
26 Apr 20242,753.002,786.002,741.002,783.002,783.0034,246
25 Apr 20242,768.002,785.002,750.002,753.002,753.0038,000
24 Apr 20242,777.002,790.002,770.002,787.002,787.0048,778
24 Apr 202448 Dividend
23 Apr 20242,791.002,795.002,770.002,776.002,728.0092,713
22 Apr 20242,795.002,837.002,792.002,833.002,784.0141,023
19 Apr 20242,805.002,805.002,762.002,785.002,736.8466,755
18 Apr 20242,805.002,817.002,776.002,810.002,761.4135,301
17 Apr 20242,815.002,817.002,787.002,801.002,752.5730,130
16 Apr 20242,863.002,863.002,801.002,808.002,759.45105,063
15 Apr 20242,846.002,862.002,831.002,862.002,812.5181,330
12 Apr 20242,854.002,854.002,833.002,853.002,803.6734,279
11 Apr 20242,835.002,851.002,819.002,846.002,796.7931,067
10 Apr 20242,847.002,849.002,836.002,847.002,797.7762,955
09 Apr 20242,830.002,850.002,830.002,843.002,793.8413,230
08 Apr 20242,840.002,840.002,810.002,826.002,777.1419,923
05 Apr 20242,800.002,819.002,792.002,813.002,764.3673,513
04 Apr 20242,826.002,840.002,815.002,829.002,780.0850,578
03 Apr 20242,785.002,818.002,775.002,804.002,755.5288,495
02 Apr 20242,828.002,833.002,791.002,798.002,749.6223,677
01 Apr 20242,899.002,899.002,812.002,819.002,770.26109,123
29 Mar 20242,899.002,899.002,851.002,868.002,818.4143,974
28 Mar 20242,927.002,927.002,853.002,860.002,810.5521,794
27 Mar 20242,869.002,898.002,869.002,888.002,838.0611,410
26 Mar 20242,879.002,879.002,863.002,877.002,827.259,228
25 Mar 20242,875.002,883.002,858.002,873.002,823.3214,238
22 Mar 20242,858.002,876.002,851.002,871.002,821.3684,071
21 Mar 20242,839.002,857.002,836.002,851.002,801.7052,896
19 Mar 20242,810.002,852.002,806.002,842.002,792.8648,986
18 Mar 20242,771.002,812.002,771.002,810.002,761.4157,627
15 Mar 20242,765.002,780.002,757.002,771.002,723.0910,267
14 Mar 20242,734.002,767.002,733.002,767.002,719.1612,657
13 Mar 20242,770.002,778.002,717.002,734.002,686.7330,494
12 Mar 20242,755.002,758.002,723.002,758.002,710.31131,792
11 Mar 20242,805.002,805.002,735.002,755.002,707.3654,972
08 Mar 20242,805.002,824.002,780.002,812.002,763.3817,521
07 Mar 20242,820.002,833.002,798.002,805.002,756.5039,168
06 Mar 20242,786.002,823.002,786.002,820.002,771.2413,827
05 Mar 20242,810.002,815.002,797.002,808.002,759.4529,186
04 Mar 20242,844.002,850.002,808.002,813.002,764.3651,378
01 Mar 20242,825.002,845.002,817.002,844.002,794.8237,404
29 Feb 20242,812.002,827.002,803.002,825.002,776.1568,083
28 Feb 20242,810.002,818.002,796.002,810.002,761.4125,846
27 Feb 20242,810.002,819.002,798.002,806.002,757.4832,909
26 Feb 20242,828.002,838.002,806.002,810.002,761.4131,065
22 Feb 20242,820.002,836.002,815.002,828.002,779.1067,997
21 Feb 20242,821.002,836.002,803.002,810.002,761.4117,308
20 Feb 20242,816.002,833.002,812.002,822.002,773.2049,587
19 Feb 20242,792.002,816.002,791.002,816.002,767.3175,432
16 Feb 20242,759.002,804.002,759.002,791.002,742.7490,861
15 Feb 20242,795.002,799.002,748.002,759.002,711.2917,887
14 Feb 20242,764.002,783.002,758.002,782.002,733.9015,756
13 Feb 20242,780.002,784.002,756.002,781.002,732.9178,699
09 Feb 20242,815.002,815.002,756.002,768.002,720.1437,088
08 Feb 20242,851.002,851.002,796.002,800.002,751.5835,280
07 Feb 20242,795.002,828.002,793.002,827.002,778.1214,788
06 Feb 20242,835.002,835.002,796.002,800.002,751.5850,684
05 Feb 20242,850.002,850.002,801.002,814.002,765.3415,432
02 Feb 20242,830.002,830.002,787.002,812.002,763.3841,914
01 Feb 20242,820.002,838.002,814.002,815.002,766.3321,720
31 Jan 20242,810.002,819.002,793.002,818.002,769.2732,108
30 Jan 20242,810.002,813.002,791.002,805.002,756.5028,122
29 Jan 20242,785.002,805.002,779.002,798.002,749.6212,739
26 Jan 20242,815.002,815.002,762.002,763.002,715.2255,279
25 Jan 20242,797.002,804.002,780.002,804.002,755.5296,801
24 Jan 20242,800.002,800.002,772.002,778.002,729.9741,424
24 Jan 20243 Dividend
23 Jan 20242,805.002,813.002,784.002,793.002,741.7633,232
22 Jan 20242,805.002,809.002,773.002,805.002,753.5450,994
19 Jan 20242,811.002,811.002,757.002,770.002,719.1849,955
18 Jan 20242,757.002,786.002,755.002,761.002,710.3421,576
17 Jan 20242,770.002,818.002,757.002,761.002,710.3489,138
16 Jan 20242,720.002,799.002,705.002,766.002,715.2543,304
15 Jan 20242,720.002,743.002,705.002,743.002,692.6811,072
12 Jan 20242,725.002,725.002,674.002,700.002,650.4644,531
11 Jan 20242,699.002,713.002,697.002,700.002,650.4667,540
10 Jan 20242,680.002,688.002,672.002,680.002,630.8326,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...