kabutan

Listed Index Fund TOPIX(1308) Historical

1308
TSE ETF
Listed Index Fund TOPIX
3,679
JPY
+13
(+0.35%)
Jan 29, 3:30 pm JST
24.05
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 15, 2026
3,811 JPY
52 Week Low Apr 7, 2025
2,331 JPY
Yearly High Jan 15, 2026
3,811 JPY
Yearly Low Apr 7, 2025
2,331 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,696 3,710 3,639 3,679 -83 -2.21% 1,593,514

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,775 3,792 3,701 3,762 -34 -0.90% 2,211,034
Jan 16, 2026 3,742 3,811 3,715 3,796 +148 +4.06% 678,620
Jan 9, 2026 3,576 3,672 3,576 3,648 +109 +3.08% 953,832
Dec 30, 2025 3,546 3,559 3,534 3,539 -3 -0.08% 474,153
Dec 26, 2025 3,559 3,559 3,525 3,542 +30 +0.85% 1,604,366
Dec 19, 2025 3,530 3,558 3,460 3,512 -43 -1.21% 1,862,507
Dec 12, 2025 3,490 3,555 3,473 3,555 +73 +2.10% 1,689,376
Dec 5, 2025 3,496 3,523 3,446 3,482 -17 -0.49% 856,606
Nov 28, 2025 3,446 3,503 3,398 3,499 +82 +2.40% 1,484,690
Nov 21, 2025 3,469 3,473 3,344 3,417 -61 -1.75% 2,557,614
Nov 14, 2025 3,437 3,511 3,421 3,478 +60 +1.76% 1,197,879
Nov 7, 2025 3,440 3,473 3,315 3,418 -34 -0.98% 1,987,357
Oct 31, 2025 3,428 3,469 3,392 3,452 +66 +1.95% 844,120
Oct 24, 2025 3,335 3,397 3,323 3,386 +96 +2.92% 833,674
Oct 17, 2025 3,254 3,332 3,226 3,290 -26 -0.78% 1,115,628
Oct 10, 2025 3,346 3,382 3,306 3,316 +74 +2.28% 1,325,465
Oct 3, 2025 3,273 3,273 3,183 3,242 -28 -0.86% 2,246,612
Sep 26, 2025 3,236 3,291 3,229 3,270 +44 +1.36% 1,202,407
Sep 19, 2025 3,250 3,272 3,208 3,226 -20 -0.62% 1,086,553
Sep 12, 2025 3,207 3,256 3,200 3,246 +58 +1.82% 1,145,767