kabutan

One ETF TOPIX(1473) Historical

1473
TSE ETF
One ETF TOPIX
3,067.0
JPY
+36.0
(+1.19%)
Aug 8, 3:24 pm JST
20.82
USD
Aug 8, 2:24 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 7, 2025
3,039.0 JPY
52 Week Low Apr 7, 2025
2,300.0 JPY
Yearly High Aug 7, 2025
3,039.0 JPY
Yearly Low Apr 7, 2025
2,300.0 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,984 3,086 2,928 3,067 +77 +2.59% 174,380

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,927.0 3,030.0 2,845.5 2,989.5 +57.5 +1.96% 1,502,220
Jun, 2025 2,845.5 2,949.0 2,821.0 2,932.0 +47.0 +1.63% 460,630
May, 2025 2,734.5 2,888.0 2,730.5 2,885.0 +147.0 +5.37% 544,770
Apr, 2025 2,762.5 2,764.0 2,300.0 2,738.0 +5.5 +0.20% 1,238,600
Mar, 2025 2,757.5 2,862.5 2,653.5 2,732.5 -61.0 -2.18% 1,226,920
Feb, 2025 2,763.5 2,825.0 2,710.0 2,793.5 -44.5 -1.57% 494,900
Jan, 2025 2,870.0 2,870.0 2,693.0 2,838.0 -19.5 -0.68% 453,730
Dec, 2024 2,762.5 2,880.5 2,748.0 2,857.5 +107.5 +3.91% 397,720
Nov, 2024 2,730.5 2,835.0 2,707.0 2,750.0 -16.5 -0.60% 327,890
Oct, 2024 2,752.0 2,818.5 2,670.5 2,766.5 +59.5 +2.20% 238,260
Sep, 2024 2,760.0 2,807.5 2,559.5 2,707.0 -46.0 -1.67% 423,020
Aug, 2024 2,786.5 2,935.5 2,189.0 2,753.0 -84.0 -2.96% 279,820
Jul, 2024 2,889.0 2,985.0 2,738.0 2,837.0 -40.5 -1.41% 215,750
Jun, 2024 2,863.5 2,890.5 2,760.0 2,877.5 +36.5 +1.28% 91,210
May, 2024 2,790.5 2,850.0 2,740.0 2,841.0 +34.0 +1.21% 462,490
Apr, 2024 2,833.0 2,845.5 2,658.5 2,807.0 -34.0 -1.20% 641,160
Mar, 2024 2,715.5 2,953.0 2,656.5 2,841.0 +99.0 +3.61% 1,360,770
Feb, 2024 2,569.0 2,742.5 2,566.0 2,742.0 +155.0 +5.99% 560,660
Jan, 2024 2,388.0 2,603.0 2,376.0 2,587.0 +165.5 +6.83% 602,830
Dec, 2023 2,434.0 2,449.5 2,348.0 2,421.5 -6.0 -0.25% 663,560