kabutan

One ETF TOPIX(1473) Historical

1473
TSE ETF
One ETF TOPIX
3,446.0
JPY
-40.0
(-1.15%)
Dec 5, 1:55 pm JST
22.24
USD
Dec 4, 11:55 pm EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Dec 4, 2025
3,486.0 JPY
52 Week Low Apr 7, 2025
2,300.0 JPY
Yearly High Dec 4, 2025
3,486.0 JPY
Yearly Low Apr 7, 2025
2,300.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,450 3,450 3,436 3,446 -40 -1.15% 11,550

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 3,457.0 3,471.0 3,457.0 3,466.0 +22.0 +0.64% 4,060
Nov 12, 2025 3,419.0 3,444.0 3,419.0 3,444.0 +36.0 +1.06% 21,660
Nov 11, 2025 3,425.0 3,427.0 3,399.0 3,408.0 +2.0 +0.06% 14,580
Nov 10, 2025 3,411.0 3,411.0 3,391.0 3,406.0 +16.0 +0.47% 1,110
Nov 7, 2025 3,373.0 3,390.0 3,352.0 3,390.0 -8.0 -0.24% 39,900
Nov 6, 2025 3,384.0 3,407.0 3,384.0 3,398.0 +46.0 +1.37% 9,360