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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 50,830 51,480 49,690 50,950 +220 +0.43% 14,494

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 49,790 50,790 49,000 50,730 +1,640 +3.34% 7,043
Nov 21, 2025 50,690 51,040 48,800 49,090 -1,710 -3.37% 16,764
Nov 14, 2025 51,280 52,000 50,630 50,800 +40 +0.08% 7,869
Nov 7, 2025 52,960 53,050 49,620 50,760 -2,240 -4.23% 28,907
Oct 31, 2025 50,520 53,000 50,450 53,000 +3,180 +6.38% 46,249
Oct 24, 2025 48,830 50,430 48,800 49,820 +1,860 +3.88% 11,457
Oct 17, 2025 47,830 48,780 47,030 47,960 -570 -1.17% 26,324
Oct 10, 2025 47,780 49,050 47,770 48,530 +2,340 +5.07% 24,168
Oct 3, 2025 45,630 46,200 44,770 46,190 +620 +1.36% 24,839
Sep 26, 2025 45,330 45,940 45,330 45,570 +420 +0.93% 14,192
Sep 19, 2025 45,070 45,940 44,600 45,150 +270 +0.60% 29,208
Sep 12, 2025 43,660 45,030 43,480 44,880 +1,720 +3.99% 27,379
Sep 5, 2025 42,440 43,310 41,980 43,160 +300 +0.70% 20,170
Aug 29, 2025 43,220 43,290 42,300 42,860 +120 +0.28% 31,328
Aug 22, 2025 43,590 43,940 42,450 42,740 -750 -1.72% 21,854
Aug 15, 2025 42,310 43,560 42,310 43,490 +1,570 +3.75% 53,280
Aug 8, 2025 39,920 42,150 39,920 41,920 +990 +2.42% 29,210
Aug 1, 2025 41,600 41,600 40,680 40,930 -610 -1.47% 18,340
Jul 25, 2025 39,950 42,180 39,750 41,540 +1,630 +4.08% 60,574
Jul 18, 2025 39,530 40,210 39,460 39,910 +220 +0.55% 22,678