kabutan

One ETF TOPIX(1473) Historical

1473
TSE ETF
One ETF TOPIX
3,521.0
JPY
-1.0
(-0.03%)
Dec 15, 3:21 pm JST
22.70
USD
Dec 15, 1:21 am EST
Result
ー
PTS
outside of trading hours
3,516
Dec 15, 2:18 pm JST
Summary Chart Historical News
52 Week High Dec 12, 2025
3,522.0 JPY
52 Week Low Apr 7, 2025
2,300.0 JPY
Yearly High Dec 12, 2025
3,522.0 JPY
Yearly Low Apr 7, 2025
2,300.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,492 3,521 3,492 3,521 -1 -0.03% 81,590

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,490.0 3,522.0 3,480.0 3,522.0 +71.0 +2.06% 46,310
Dec 11, 2025 3,495.0 3,495.0 3,445.0 3,451.0 -25.0 -0.72% 13,520
Dec 10, 2025 3,487.0 3,494.0 3,465.0 3,476.0 +5.0 +0.14% 1,680
Dec 9, 2025 3,480.0 3,481.0 3,467.0 3,471.0 -1.0 -0.03% 5,880
Dec 8, 2025 3,459.0 3,472.0 3,452.0 3,472.0 +27.0 +0.78% 1,760
Dec 5, 2025 3,450.0 3,450.0 3,436.0 3,445.0 -41.0 -1.18% 12,370
Dec 4, 2025 3,420.0 3,486.0 3,420.0 3,486.0 +73.0 +2.14% 16,930
Dec 3, 2025 3,432.0 3,432.0 3,413.0 3,413.0 -12.0 -0.35% 3,050
Dec 2, 2025 3,430.0 3,440.0 3,423.0 3,425.0 +2.0 +0.06% 188,780
Dec 1, 2025 3,465.0 3,466.0 3,421.0 3,423.0 -42.0 -1.21% 8,760
Nov 28, 2025 3,454.0 3,468.0 3,453.0 3,465.0 +10.0 +0.29% 1,300
Nov 27, 2025 3,461.0 3,466.0 3,453.0 3,455.0 +16.0 +0.47% 750
Nov 26, 2025 3,409.0 3,444.0 3,409.0 3,439.0 +56.0 +1.66% 17,020
Nov 25, 2025 3,411.0 3,413.0 3,370.0 3,383.0 -6.0 -0.18% 13,990
Nov 21, 2025 3,350.0 3,389.0 3,347.0 3,389.0 +5.0 +0.15% 30,250
Nov 20, 2025 3,406.0 3,406.0 3,381.0 3,384.0 +48.0 +1.44% 15,970
Nov 19, 2025 3,342.0 3,352.0 3,326.0 3,336.0 -1.0 -0.03% 35,210
Nov 18, 2025 3,409.0 3,413.0 3,336.0 3,337.0 -96.0 -2.80% 69,020
Nov 17, 2025 3,432.0 3,433.0 3,416.0 3,433.0 -7.0 -0.20% 23,440
Nov 14, 2025 3,410.0 3,448.0 3,410.0 3,440.0 -26.0 -0.75% 79,880