Stock listing
Tokyo:2849 Global X Morningstar Japan High Dividend ESG ETF (グローバルX Morningstar 高配当 ESG-日本株式 ETF) 株価
Follow Global X Morningstar Japan High Dividend ESG ETF into a list and get an email when it puts out news.
Share price · TSE:2849
¥5,523.00 JPY +58.00 (+1.1%)
Close on Nov 12, 2026 · Price from Kabutan
- Day range
- ¥5,486.00 – ¥5,565.00 JPYNov 12, 2026
- Volume
- 19 sharesNov 12, 2026
- Market cap
- ¥12.90B JPYAt the close on Nov 12, 2026 · price × 2.34M shares outstanding
- Traded on an average day
- ¥5.53M JPYMedian day 112 shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · TSE:2849 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5,523.00 | +58.00 | +1.1% | ¥5,565.00 | ¥5,565.00 | ¥5,486.00 | 19 | |
| ¥5,465.00 | -3.00 | -0.1% | ¥5,530.00 | ¥5,537.00 | ¥5,465.00 | 57 | |
| ¥5,468.00 | -32.00 | -0.6% | ¥5,645.00 | ¥5,645.00 | ¥5,435.00 | 324 | |
| ¥5,500.00 | +183.00 | +3.4% | ¥5,280.00 | ¥5,502.00 | ¥5,280.00 | 5,334 | |
| ¥5,317.00 | -313.00 | -5.6% | ¥5,644.00 | ¥5,644.00 | ¥5,314.00 | 6,434 | |
| ¥5,630.00 | +215.00 | +4.0% | ¥5,515.00 | ¥5,630.00 | ¥5,515.00 | 51 | |
| ¥5,415.00 | -11.00 | -0.2% | ¥5,520.00 | ¥5,520.00 | ¥5,374.00 | 256 | |
| ¥5,426.00 | +26.00 | +0.5% | ¥5,498.00 | ¥5,498.00 | ¥5,426.00 | 650 | |
| ¥5,400.00 | +2.00 | 0.0% | ¥5,498.00 | ¥5,498.00 | ¥5,400.00 | 3,613 | |
| ¥5,398.00 | -80.00 | -1.5% | ¥5,439.00 | ¥5,439.00 | ¥5,361.00 | 4,762 | |
| ¥5,478.00 | -11.00 | -0.2% | ¥5,435.00 | ¥5,515.00 | ¥5,435.00 | 860 | |
| ¥5,489.00 | -64.00 | -1.2% | ¥5,550.00 | ¥5,550.00 | ¥5,489.00 | 1,238 | |
| ¥5,553.00 | +22.00 | +0.4% | ¥5,595.00 | ¥5,595.00 | ¥5,546.00 | 136 | |
| ¥5,531.00 | -21.00 | -0.4% | ¥5,650.00 | ¥5,650.00 | ¥5,531.00 | 66 | |
| ¥5,552.00 | -68.00 | -1.2% | ¥5,600.00 | ¥5,600.00 | ¥5,552.00 | 2,473 | |
| ¥5,620.00 | +20.00 | +0.4% | ¥5,700.00 | ¥5,700.00 | ¥5,620.00 | 145 | |
| ¥5,600.00 | -6.00 | -0.1% | ¥5,610.00 | ¥5,610.00 | ¥5,594.00 | 2,834 | |
| ¥5,606.00 | +6.00 | +0.1% | ¥5,610.00 | ¥5,611.00 | ¥5,591.00 | 53 | |
| ¥5,600.00 | +67.00 | +1.2% | ¥5,633.00 | ¥5,633.00 | ¥5,591.00 | 48 | |
| ¥5,533.00 | +27.00 | +0.5% | ¥5,507.00 | ¥5,533.00 | ¥5,507.00 | 55 | |
| ¥5,506.00 | -32.00 | -0.6% | ¥5,581.00 | ¥5,581.00 | ¥5,506.00 | 722 | |
| ¥5,538.00 | +47.00 | +0.9% | ¥5,510.00 | ¥5,548.00 | ¥5,510.00 | 579 | |
| ¥5,491.00 | +6.00 | +0.1% | ¥5,499.00 | ¥5,499.00 | ¥5,478.00 | 7 | |
| ¥5,485.00 | -13.00 | -0.2% | ¥5,499.00 | ¥5,499.00 | ¥5,436.00 | 529 | |
| ¥5,498.00 | +37.00 | +0.7% | ¥5,417.00 | ¥5,500.00 | ¥5,417.00 | 3,713 | |
| ¥5,461.00 | +40.00 | +0.7% | ¥5,416.00 | ¥5,461.00 | ¥5,416.00 | 6 | |
| ¥5,421.00 | +18.00 | +0.3% | ¥5,519.00 | ¥5,519.00 | ¥5,415.00 | 91 | |
| ¥5,403.00 | -91.00 | -1.7% | ¥5,424.00 | ¥5,424.00 | ¥5,400.00 | 133 | |
| ¥5,494.00 | +11.00 | +0.2% | ¥5,457.00 | ¥5,494.00 | ¥5,434.00 | 22 | |
| ¥5,483.00 | +31.00 | +0.6% | ¥5,500.00 | ¥5,500.00 | ¥5,446.00 | 27 | |
| ¥5,452.00 | -41.00 | -0.7% | ¥5,550.00 | ¥5,550.00 | ¥5,450.00 | 110 | |
| ¥5,493.00 | -52.00 | -0.9% | ¥5,605.00 | ¥5,605.00 | ¥5,493.00 | 380 | |
| ¥5,545.00 | +39.00 | +0.7% | ¥5,580.00 | ¥5,580.00 | ¥5,533.00 | 19 | |
| ¥5,506.00 | -12.00 | -0.2% | ¥5,618.00 | ¥5,618.00 | ¥5,500.00 | 165 | |
| ¥5,518.00 | -11.00 | -0.2% | ¥5,620.00 | ¥5,620.00 | ¥5,518.00 | 78 | |
| ¥5,529.00 | +55.00 | +1.0% | ¥5,486.00 | ¥5,529.00 | ¥5,486.00 | 24 | |
| ¥5,474.00 | -16.00 | -0.3% | ¥5,540.00 | ¥5,540.00 | ¥5,465.00 | 7,889 | |
| ¥5,490.00 | +40.00 | +0.7% | ¥5,549.00 | ¥5,549.00 | ¥5,490.00 | 86 | |
| ¥5,450.00 | +41.00 | +0.8% | ¥5,469.00 | ¥5,469.00 | ¥5,430.00 | 451 | |
| ¥5,409.00 | +17.00 | +0.3% | ¥5,454.00 | ¥5,454.00 | ¥5,345.00 | 214 | |
| ¥5,392.00 | -18.00 | -0.3% | ¥5,420.00 | ¥5,420.00 | ¥5,366.00 | 5 | |
| ¥5,410.00 | -72.00 | -1.3% | ¥5,500.00 | ¥5,500.00 | ¥5,410.00 | 186 | |
| ¥5,482.00 | -33.00 | -0.6% | ¥5,590.00 | ¥5,590.00 | ¥5,470.00 | 9,495 | |
| ¥5,515.00 | -34.00 | -0.6% | ¥5,580.00 | ¥5,580.00 | ¥5,515.00 | 113 | |
| ¥5,549.00 | -31.00 | -0.6% | ¥5,680.00 | ¥5,680.00 | ¥5,549.00 | 142 | |
| ¥5,580.00 | -10.00 | -0.2% | ¥5,691.00 | ¥5,691.00 | ¥5,580.00 | 5,224 | |
| ¥5,590.00 | -97.00 | -1.7% | ¥5,699.00 | ¥5,699.00 | ¥5,590.00 | 9 | |
| ¥5,687.00 | +77.00 | +1.4% | ¥5,640.00 | ¥5,687.00 | ¥5,640.00 | 167 | |
| ¥5,610.00 | -9.00 | -0.2% | ¥5,610.00 | ¥5,610.00 | ¥5,610.00 | 1 | |
| ¥5,619.00 | 0.00 | 0.0% | ¥5,580.00 | ¥5,642.00 | ¥5,580.00 | 59 | |
| ¥5,619.00 | -31.00 | -0.5% | ¥5,600.00 | ¥5,640.00 | ¥5,600.00 | 26 | |
| ¥5,650.00 | +19.00 | +0.3% | ¥5,684.00 | ¥5,684.00 | ¥5,650.00 | 369 | |
| ¥5,631.00 | +41.00 | +0.7% | ¥5,570.00 | ¥5,631.00 | ¥5,570.00 | 22 | |
| ¥5,590.00 | +30.00 | +0.5% | ¥5,660.00 | ¥5,660.00 | ¥5,580.00 | 23 | |
| ¥5,560.00 | +5.00 | +0.1% | ¥5,651.00 | ¥5,651.00 | ¥5,560.00 | 12 | |
| ¥5,555.00 | +48.00 | +0.9% | ¥5,600.00 | ¥5,600.00 | ¥5,555.00 | 81 | |
| ¥5,507.00 | -33.00 | -0.6% | ¥5,540.00 | ¥5,556.00 | ¥5,507.00 | 34 | |
| ¥5,540.00 | -21.00 | -0.4% | ¥5,640.00 | ¥5,640.00 | ¥5,540.00 | 55 | |
| ¥5,561.00 | -69.00 | -1.2% | ¥5,630.00 | ¥5,642.00 | ¥5,555.00 | 45 | |
| ¥5,630.00 | +29.00 | +0.5% | ¥5,700.00 | ¥5,700.00 | ¥5,594.00 | 1,771 | |
| ¥5,601.00 | -10.00 | -0.2% | ¥5,611.00 | ¥5,614.00 | ¥5,572.00 | 43 | |
| ¥5,611.00 | +1.00 | 0.0% | ¥5,570.00 | ¥5,611.00 | ¥5,570.00 | 66 |
- Ticker
- Tokyo:2849
- Asset type
- ETF
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest deck · March 2026
Global X Japan — Fact Sheet (March 2026)
Fact sheet · 2 slides
Decks
Global X Japan — Fact Sheet (March 2026)
Fact sheet · 2 slides · March 2026
Global X Japan — Fact Sheet (February 2026)
Fact sheet · 2 slides · Feb 28, 2026
Global X Japan — Fact Sheet (February 2026)
Fact sheet · 2 slides · February 2026
Global X Japan — Fact Sheet (December 2025)
Fact sheet · 2 slides · Dec 31, 2025
Global X Morningstar Japan High Dividend ESG ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 45 decks · latest March 2026
Log in to ask 6ix AI your own questions about Global X Morningstar Japan High Dividend ESG ETF.