kabutan

One ETF Nikkei225(1369) Historical

1369
TSE ETF
One ETF Nikkei225
50,950
JPY
-530
(-1.03%)
Dec 5, 3:22 pm JST
329.47
USD
Dec 5, 1:22 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Nov 4, 2025
53,050 JPY
52 Week Low Apr 7, 2025
31,000 JPY
Yearly High Nov 4, 2025
53,050 JPY
Yearly Low Apr 7, 2025
31,000 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 50,900 51,100 50,750 50,950 -530 -1.03% 1,318

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 50,450 51,480 50,400 51,480 +1,080 +2.14% 3,165
Dec 3, 2025 50,150 50,610 50,100 50,400 +630 +1.27% 1,103
Dec 2, 2025 50,000 50,100 49,750 49,770 -110 -0.22% 658
Dec 1, 2025 50,830 50,830 49,690 49,880 -850 -1.68% 6,932
Nov 28, 2025 50,730 50,750 50,540 50,730 +70 +0.14% 242
Nov 27, 2025 50,510 50,790 50,510 50,660 +600 +1.20% 527
Nov 26, 2025 49,450 50,210 49,450 50,060 +1,000 +2.04% 4,490
Nov 25, 2025 49,790 49,790 49,000 49,060 -30 -0.06% 1,784
Nov 21, 2025 49,060 49,460 48,870 49,090 -1,100 -2.19% 1,514
Nov 20, 2025 50,900 51,040 50,140 50,190 +1,100 +2.24% 2,665
Nov 19, 2025 49,360 49,510 48,800 49,090 -250 -0.51% 3,247
Nov 18, 2025 50,180 50,440 49,150 49,340 -1,550 -3.05% 5,256
Nov 17, 2025 50,690 50,890 50,360 50,890 +90 +0.18% 4,082
Nov 14, 2025 50,680 51,180 50,630 50,800 -960 -1.85% 3,626
Nov 13, 2025 51,440 51,860 51,440 51,760 +220 +0.43% 968
Nov 12, 2025 51,310 51,580 51,100 51,540 +260 +0.51% 1,112
Nov 11, 2025 51,900 52,000 51,090 51,280 -110 -0.21% 1,089
Nov 10, 2025 51,280 51,450 50,980 51,390 +630 +1.24% 1,074
Nov 7, 2025 50,630 50,880 50,150 50,760 -580 -1.13% 7,697
Nov 6, 2025 51,610 51,710 51,100 51,340 +640 +1.26% 1,177