kabutan

One ETF TOPIX(1473) Historical

1473
TSE ETF
One ETF TOPIX
3,445.0
JPY
-41.0
(-1.18%)
Dec 5, 3:24 pm JST
22.27
USD
Dec 5, 1:24 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,465 3,486 3,413 3,445 -20 -0.58% 229,890

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,411.0 3,468.0 3,370.0 3,465.0 +76.0 +2.24% 33,060
Nov 21, 2025 3,432.0 3,433.0 3,326.0 3,389.0 -51.0 -1.48% 173,890
Nov 14, 2025 3,411.0 3,471.0 3,391.0 3,440.0 +50.0 +1.47% 121,290
Nov 7, 2025 3,411.0 3,437.0 3,284.0 3,390.0 -29.0 -0.85% 323,210
Oct 31, 2025 3,393.0 3,430.0 3,359.0 3,419.0 +65.0 +1.94% 345,650
Oct 24, 2025 3,300.0 3,358.0 3,300.0 3,354.0 +105.0 +3.23% 202,080
Oct 17, 2025 3,220.0 3,294.0 3,199.0 3,249.0 -31.0 -0.95% 145,110
Oct 10, 2025 3,308.0 3,349.0 3,274.0 3,280.0 +76.0 +2.37% 139,100
Oct 3, 2025 3,238.0 3,238.0 3,154.0 3,204.0 -32.0 -0.99% 715,470
Sep 26, 2025 3,206.0 3,255.0 3,200.0 3,236.0 +39.0 +1.22% 268,760
Sep 19, 2025 3,220.0 3,234.0 3,176.0 3,197.0 -17.0 -0.53% 60,660
Sep 12, 2025 3,180.0 3,217.0 3,171.0 3,214.0 +62.0 +1.97% 98,950
Sep 5, 2025 3,105.0 3,159.0 3,097.0 3,152.0 +31.0 +0.99% 166,400
Aug 29, 2025 3,173.0 3,173.0 3,105.0 3,121.0 -25.0 -0.79% 68,510
Aug 22, 2025 3,168.0 3,175.0 3,126.0 3,146.0 -11.0 -0.35% 97,620
Aug 15, 2025 3,091.0 3,157.0 3,091.0 3,157.0 +90.0 +2.93% 90,530
Aug 8, 2025 2,928.0 3,086.0 2,928.0 3,067.0 +71.0 +2.37% 129,520
Aug 1, 2025 2,998.5 3,001.0 2,947.0 2,996.0 0 0.00% 417,990
Jul 25, 2025 2,883.5 3,030.0 2,868.0 2,996.0 +117.5 +4.08% 333,760
Jul 18, 2025 2,859.5 2,887.0 2,852.5 2,878.5 +13.5 +0.47% 216,520