kabutan

ETF LISTED INDEX FUND 225(1330) Historical

1330
TSE ETF
ETF LISTED INDEX FUND 225
52,480
JPY
-480
(-0.91%)
Dec 5, 3:30 pm JST
339.50
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
52,390
Dec 5, 2:48 pm JST
Summary Chart Historical News
52 Week High Nov 4, 2025
54,690 JPY
52 Week Low Apr 7, 2025
32,120 JPY
Yearly High Nov 4, 2025
54,690 JPY
Yearly Low Apr 7, 2025
32,120 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 52,280 52,960 51,120 52,480 +310 +0.59% 83,543

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 51,410 52,260 50,410 52,170 +1,540 +3.04% 52,601
Nov 21, 2025 52,140 52,530 50,120 50,630 -1,680 -3.21% 214,924
Nov 14, 2025 52,820 53,510 52,100 52,310 +80 +0.15% 165,797
Nov 7, 2025 54,440 54,690 51,010 52,230 -2,200 -4.04% 295,779
Oct 31, 2025 51,960 54,430 51,890 54,430 +3,250 +6.35% 291,122
Oct 24, 2025 50,290 51,880 50,150 51,180 +1,740 +3.52% 278,367
Oct 17, 2025 49,070 50,190 48,380 49,440 -560 -1.12% 287,389
Oct 10, 2025 49,180 50,520 49,140 50,000 +2,480 +5.22% 265,856
Oct 3, 2025 46,960 47,540 46,090 47,520 +590 +1.26% 127,337
Sep 26, 2025 46,720 47,280 46,670 46,930 +470 +1.01% 98,731
Sep 19, 2025 46,360 47,330 45,920 46,460 +240 +0.52% 187,334
Sep 12, 2025 44,940 46,350 44,740 46,220 +1,850 +4.17% 235,825
Sep 5, 2025 43,680 44,600 43,180 44,370 +300 +0.68% 154,512
Aug 29, 2025 44,470 44,570 43,470 44,070 +80 +0.18% 103,947
Aug 22, 2025 44,820 45,270 43,660 43,990 -740 -1.65% 172,124
Aug 15, 2025 43,550 44,840 43,540 44,730 +1,600 +3.71% 287,603
Aug 8, 2025 41,070 43,360 41,070 43,130 +1,030 +2.45% 222,446
Aug 1, 2025 42,780 42,780 41,850 42,100 -640 -1.50% 102,466
Jul 25, 2025 41,090 43,410 40,840 42,740 +1,630 +3.96% 252,802
Jul 18, 2025 40,640 41,420 40,530 41,110 +320 +0.78% 192,796