One ETF TOPIX(1473) Historical
1473
TSE ETF
One ETF TOPIX
Result
ー
4,205
JPY
-67
(-1.57%)
Oct 8, 10:48 am JST
26.64
USD
Oct 7, 9:48 pm EDT
PER
ー
PBR
ー
Yield
ー%
Margin Trading Ratio
3.02
PTS
outside of trading hours
ー
ー
52 Week High
Oct 7, 2026
4,308
JPY
52 Week Low
Oct 14, 2025
3,199
JPY
Yearly High
Oct 7, 2026
4,308
JPY
Yearly Low
Mar 23, 2026
3,509
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,251 | 4,308 | 4,199 | 4,205 | +3 | +0.07% | 7,040 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,219 | 4,270 | 4,138 | 4,202 | +1 | +0.02% | 302,390 |
| Sep 25, 2026 | 4,189 | 4,211 | 4,162 | 4,201 | +42 | +1.01% | 156,570 |
| Sep 18, 2026 | 4,091 | 4,188 | 4,080 | 4,159 | +63 | +1.54% | 61,350 |
| Sep 11, 2026 | 4,200 | 4,219 | 4,041 | 4,096 | -92 | -2.20% | 152,300 |
| Sep 4, 2026 | 4,178 | 4,274 | 4,150 | 4,188 | -31 | -0.73% | 179,760 |
| Aug 28, 2026 | 4,164 | 4,231 | 4,144 | 4,219 | +76 | +1.83% | 13,890 |
| Aug 21, 2026 | 4,280 | 4,280 | 4,081 | 4,143 | -137 | -3.20% | 166,940 |
| Aug 14, 2026 | 4,166 | 4,293 | 4,166 | 4,280 | +125 | +3.01% | 48,120 |
| Aug 7, 2026 | 4,048 | 4,155 | 3,962 | 4,155 | +73 | +1.79% | 93,120 |
| Jul 31, 2026 | 4,100 | 4,139 | 4,009 | 4,082 | +2 | +0.05% | 107,760 |
| Jul 24, 2026 | 4,026 | 4,143 | 4,023 | 4,080 | +98 | +2.46% | 349,300 |
| Jul 17, 2026 | 4,118 | 4,161 | 3,941 | 3,982 | -137 | -3.33% | 180,150 |
| Jul 10, 2026 | 4,197 | 4,214 | 4,080 | 4,119 | -65 | -1.55% | 311,010 |
| Jul 3, 2026 | 4,093 | 4,184 | 4,058 | 4,184 | +119 | +2.93% | 125,900 |
| Jun 26, 2026 | 4,159 | 4,220 | 4,046 | 4,065 | -92 | -2.21% | 96,740 |
| Jun 19, 2026 | 4,131 | 4,215 | 4,095 | 4,157 | +165 | +4.13% | 81,980 |
| Jun 12, 2026 | 3,954 | 4,020 | 3,886 | 3,992 | -63 | -1.55% | 95,300 |
| Jun 5, 2026 | 4,049 | 4,125 | 4,000 | 4,055 | -26 | -0.64% | 278,920 |
| May 29, 2026 | 4,024 | 4,092 | 3,977 | 4,081 | +76 | +1.90% | 102,690 |
| May 22, 2026 | 3,980 | 4,010 | 3,868 | 4,005 | +34 | +0.86% | 106,910 |