Global X Japan Topix 100 ETF (ASX:J100)
Australia
· Delayed Price · Currency is AUD 50.26
-0.47 (-0.93%)
Last updated: Apr 29, 2026, 3:24 PM AEST
ASX:J100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.64 | 50.74 | 50.64 | 50.73 | 50.73 | 0.10% | 497 |
| Apr 27, 2026 | 50.03 | 50.77 | 50.00 | 50.68 | 50.68 | 0.40% | 170 |
| Apr 24, 2026 | 50.03 | 50.48 | 50.03 | 50.48 | 50.48 | 0.90% | 223 |
| Apr 23, 2026 | 50.40 | 50.57 | 50.00 | 50.03 | 50.03 | -0.73% | 189 |
| Apr 22, 2026 | 50.45 | 50.62 | 50.40 | 50.40 | 50.40 | -1.18% | 3,830 |
| Apr 21, 2026 | 51.01 | 51.09 | 50.99 | 51.00 | 51.00 | -0.22% | 8,492 |
| Apr 20, 2026 | 51.52 | 51.52 | 51.11 | 51.11 | 51.11 | 0.51% | 124,374 |
| Apr 17, 2026 | 51.42 | 51.42 | 50.71 | 50.85 | 50.85 | -1.05% | 10,402 |
| Apr 16, 2026 | 51.39 | 51.42 | 51.39 | 51.39 | 51.39 | 0.57% | 295 |
| Apr 15, 2026 | 51.00 | 51.17 | 51.00 | 51.10 | 51.10 | 0.37% | 1,500 |
| Apr 14, 2026 | 51.10 | 51.13 | 50.91 | 50.91 | 50.91 | 0.83% | 1,645 |
| Apr 13, 2026 | 50.70 | 50.90 | 50.49 | 50.49 | 50.49 | -0.81% | 1,038 |
| Apr 10, 2026 | 50.90 | 50.99 | 50.90 | 50.90 | 50.90 | -0.70% | 882 |
| Apr 9, 2026 | 51.70 | 51.80 | 51.25 | 51.26 | 51.26 | -0.66% | 528 |
| Apr 8, 2026 | 51.50 | 51.60 | 51.50 | 51.60 | 51.60 | 2.24% | 380 |
| Apr 7, 2026 | 51.01 | 51.09 | 50.39 | 50.47 | 50.47 | -1.00% | 246 |
| Apr 2, 2026 | 51.85 | 51.85 | 50.98 | 50.98 | 50.98 | -0.02% | 332 |
| Apr 1, 2026 | 50.60 | 50.99 | 50.60 | 50.99 | 50.99 | 4.21% | 550 |
| Mar 31, 2026 | 48.99 | 49.58 | 48.93 | 48.93 | 48.93 | -0.73% | 1,157 |
| Mar 30, 2026 | 48.90 | 49.29 | 48.65 | 49.29 | 49.29 | -1.26% | 253 |
| Mar 27, 2026 | 50.00 | 50.00 | 49.92 | 49.92 | 49.92 | -0.26% | 27 |
| Mar 25, 2026 | 50.06 | 50.31 | 50.05 | 50.05 | 50.05 | 2.77% | 76 |
| Mar 24, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.44% | 12 |
| Mar 23, 2026 | 48.61 | 48.61 | 47.00 | 47.54 | 47.54 | -3.32% | 1,059 |
| Mar 20, 2026 | 49.00 | 49.17 | 48.99 | 49.17 | 49.17 | 0.35% | 876 |
| Mar 19, 2026 | 50.00 | 50.04 | 49.00 | 49.00 | 49.00 | -0.20% | 619 |
| Mar 17, 2026 | 49.21 | 49.29 | 49.10 | 49.10 | 49.10 | 0.06% | 299 |
| Mar 16, 2026 | 50.00 | 50.00 | 48.95 | 49.07 | 49.07 | 0.14% | 47 |
| Mar 13, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 0.99% | 66 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.46 | 48.52 | 48.52 | -3.50% | 311 |
| Mar 11, 2026 | 49.80 | 50.29 | 49.80 | 50.28 | 50.28 | 0.98% | 59 |
| Mar 10, 2026 | 50.50 | 50.50 | 49.75 | 49.79 | 49.79 | 3.60% | 1,346 |
| Mar 9, 2026 | 49.66 | 49.66 | 47.58 | 48.06 | 48.06 | -4.83% | 1,742 |
| Mar 6, 2026 | 50.79 | 50.79 | 50.50 | 50.50 | 50.50 | -0.98% | 31 |
| Mar 5, 2026 | 51.19 | 51.50 | 51.00 | 51.00 | 51.00 | 1.76% | 960 |
| Mar 4, 2026 | 51.20 | 51.20 | 49.40 | 50.12 | 50.12 | -3.34% | 931 |
| Mar 3, 2026 | 52.80 | 52.80 | 51.85 | 51.85 | 51.85 | -1.84% | 5,097 |
| Mar 2, 2026 | 53.87 | 53.87 | 52.53 | 52.82 | 52.82 | -1.95% | 1,671 |
| Feb 27, 2026 | 53.30 | 53.87 | 53.27 | 53.87 | 53.87 | 1.13% | 296 |
| Feb 26, 2026 | 53.45 | 53.45 | 52.90 | 53.27 | 53.27 | 1.24% | 731 |
| Feb 25, 2026 | 52.71 | 52.71 | 52.50 | 52.62 | 52.62 | -0.11% | 84 |
| Feb 24, 2026 | 52.90 | 52.90 | 52.68 | 52.68 | 52.68 | -0.36% | 147 |
| Feb 23, 2026 | 52.90 | 53.13 | 52.85 | 52.87 | 52.87 | -0.08% | 116 |
| Feb 20, 2026 | 53.41 | 53.41 | 52.85 | 52.91 | 52.91 | -0.90% | 517 |
| Feb 19, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.02% | 56 |
| Feb 18, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.95% | 225 |
| Feb 17, 2026 | 53.10 | 53.33 | 52.90 | 52.90 | 52.90 | -0.73% | 991 |
| Feb 16, 2026 | 54.25 | 54.81 | 53.29 | 53.29 | 53.29 | -1.52% | 2,534 |
| Feb 13, 2026 | 54.70 | 54.70 | 54.04 | 54.11 | 54.11 | -0.95% | 14,872 |
| Feb 12, 2026 | 54.35 | 54.67 | 54.09 | 54.63 | 54.63 | 0.57% | 18,587 |
| Feb 11, 2026 | 54.41 | 54.41 | 54.32 | 54.32 | 54.32 | 1.51% | 5,043 |
| Feb 10, 2026 | 53.00 | 53.51 | 53.00 | 53.51 | 53.51 | 1.33% | 512 |
| Feb 9, 2026 | 54.33 | 54.33 | 52.60 | 52.81 | 52.81 | 3.00% | 2,277 |
| Feb 6, 2026 | 51.05 | 51.27 | 51.05 | 51.27 | 51.27 | 0.57% | 401 |
| Feb 5, 2026 | 50.72 | 51.06 | 50.72 | 50.98 | 50.98 | 0.51% | 118 |
| Feb 4, 2026 | 50.97 | 50.98 | 50.70 | 50.72 | 50.72 | -0.43% | 1,187 |
| Feb 3, 2026 | 50.99 | 50.99 | 50.94 | 50.94 | 50.94 | 0.85% | 5,000 |
| Feb 2, 2026 | 51.00 | 51.24 | 50.51 | 50.51 | 50.51 | - | 727 |
| Jan 30, 2026 | 49.97 | 50.51 | 49.97 | 50.51 | 50.51 | 1.08% | 597 |
| Jan 29, 2026 | 50.75 | 50.75 | 49.82 | 49.97 | 49.97 | -0.95% | 921 |
| Jan 28, 2026 | 50.68 | 50.68 | 50.26 | 50.45 | 50.45 | -0.67% | 15,317 |
| Jan 27, 2026 | 50.89 | 50.89 | 50.48 | 50.79 | 50.79 | -0.66% | 1,078 |
| Jan 23, 2026 | 51.33 | 51.34 | 51.11 | 51.13 | 51.13 | -0.39% | 2,787 |
| Jan 22, 2026 | 51.88 | 51.88 | 51.33 | 51.33 | 51.33 | -0.23% | 24 |
| Jan 21, 2026 | 52.34 | 52.34 | 51.36 | 51.45 | 51.45 | -1.70% | 2,341 |
| Jan 20, 2026 | 52.65 | 52.65 | 52.30 | 52.34 | 52.34 | -1.04% | 1,689 |
| Jan 19, 2026 | 53.00 | 53.00 | 52.75 | 52.89 | 52.89 | -0.15% | 3,841 |
| Jan 16, 2026 | 53.17 | 53.17 | 52.76 | 52.97 | 52.97 | -0.38% | 3,223 |
| Jan 15, 2026 | 52.93 | 53.17 | 52.93 | 53.17 | 53.17 | 1.47% | 1,839 |
| Jan 14, 2026 | 52.40 | 52.41 | 52.40 | 52.40 | 52.40 | 0.06% | 501 |
| Jan 12, 2026 | 50.80 | 52.39 | 50.80 | 52.37 | 52.37 | 2.69% | 10,707 |
| Jan 9, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 0.39% | 39 |
| Jan 8, 2026 | 50.87 | 50.87 | 50.77 | 50.80 | 50.80 | -0.31% | 26 |
| Jan 7, 2026 | 51.50 | 51.50 | 50.96 | 50.96 | 50.96 | -1.05% | 301 |
| Jan 6, 2026 | 51.59 | 51.59 | 51.50 | 51.50 | 51.50 | 1.06% | 310 |
| Jan 5, 2026 | 50.14 | 50.96 | 49.92 | 50.96 | 50.96 | 2.29% | 8,440 |
| Dec 31, 2025 | 50.14 | 50.14 | 49.82 | 49.82 | 49.82 | -0.16% | 1,014 |
| Dec 30, 2025 | 50.14 | 50.14 | 49.90 | 49.90 | 49.90 | -0.38% | 1,253 |
| Dec 29, 2025 | 50.14 | 50.14 | 49.75 | 50.09 | 50.09 | 0.08% | 3,991 |
| Dec 24, 2025 | 50.05 | 50.14 | 49.99 | 50.05 | 50.05 | 0.34% | 921 |
| Dec 23, 2025 | 50.00 | 50.00 | 49.88 | 49.88 | 49.88 | -0.54% | 1,007 |
| Dec 22, 2025 | 50.30 | 50.30 | 50.10 | 50.15 | 50.15 | 0.32% | 3,220 |
| Dec 19, 2025 | 49.87 | 49.99 | 49.87 | 49.99 | 49.99 | 0.06% | 21 |
| Dec 18, 2025 | 50.10 | 50.10 | 49.80 | 49.96 | 49.96 | -0.06% | 869 |
| Dec 17, 2025 | 50.46 | 50.46 | 49.99 | 49.99 | 49.99 | -0.87% | 199 |
| Dec 16, 2025 | 52.00 | 52.00 | 50.43 | 50.43 | 50.43 | -4.85% | 536 |
| Dec 15, 2025 | 50.54 | 53.00 | 50.44 | 53.00 | 53.00 | 5.08% | 229 |
| Dec 12, 2025 | 50.30 | 50.46 | 50.30 | 50.44 | 50.44 | 1.08% | 10,506 |
| Dec 11, 2025 | 50.00 | 50.14 | 49.90 | 49.90 | 49.90 | 0.40% | 260 |
| Dec 10, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.60% | 20 |
| Dec 8, 2025 | 50.00 | 50.05 | 50.00 | 50.00 | 50.00 | -0.50% | 324 |
| Dec 5, 2025 | 50.39 | 50.39 | 50.25 | 50.25 | 50.25 | -0.22% | 29 |
| Dec 4, 2025 | 49.91 | 50.36 | 49.91 | 50.36 | 50.36 | 0.74% | 5,020 |
| Dec 3, 2025 | 50.00 | 50.00 | 49.80 | 49.99 | 49.99 | -0.46% | 2,688 |
| Dec 2, 2025 | 50.57 | 50.57 | 50.15 | 50.22 | 50.22 | -0.50% | 3,942 |
| Dec 1, 2025 | 50.82 | 50.82 | 50.47 | 50.47 | 50.47 | -0.57% | 579 |
| Nov 28, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.31% | 215 |
| Nov 27, 2025 | 51.21 | 51.23 | 50.92 | 50.92 | 50.92 | 0.06% | 1,200 |
| Nov 26, 2025 | 51.00 | 51.04 | 50.50 | 50.89 | 50.89 | 1.64% | 1,638 |