kabutan

One ETF TOPIX(1473) Historical

1473
TSE ETF
One ETF TOPIX
3,523.0
JPY
+1.0
(+0.03%)
Dec 15, 3:24 pm JST
22.71
USD
Dec 15, 1:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,492 3,523 3,492 3,523 +1 +0.03% 81,640

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,870.0 2,884.0 2,845.5 2,865.0 -42.0 -1.44% 301,440
Jul 4, 2025 2,944.0 2,949.0 2,891.5 2,907.0 -13.5 -0.46% 419,140
Jun 27, 2025 2,835.0 2,923.5 2,828.5 2,920.5 +68.5 +2.40% 143,410
Jun 20, 2025 2,848.5 2,883.0 2,848.5 2,852.0 +23.0 +0.81% 13,120
Jun 13, 2025 2,862.5 2,873.5 2,821.0 2,829.0 -13.0 -0.46% 68,700
Jun 6, 2025 2,845.5 2,865.0 2,830.5 2,842.0 -43.0 -1.49% 53,280
May 30, 2025 2,818.5 2,888.0 2,815.5 2,885.0 +77.0 +2.74% 37,870
May 23, 2025 2,806.5 2,828.5 2,783.5 2,808.0 -7.5 -0.27% 29,150
May 16, 2025 2,817.5 2,870.0 2,799.0 2,815.5 +9.0 +0.32% 120,080
May 9, 2025 2,769.0 2,810.0 2,749.5 2,806.5 +44.5 +1.61% 331,220
May 2, 2025 2,720.0 2,772.5 2,717.0 2,762.0 +68.0 +2.52% 178,200
Apr 25, 2025 2,611.5 2,703.0 2,588.0 2,694.0 +70.0 +2.67% 134,130
Apr 18, 2025 2,555.0 2,624.0 2,554.5 2,624.0 +88.0 +3.47% 94,050
Apr 11, 2025 2,348.0 2,631.5 2,300.0 2,536.0 -12.0 -0.47% 478,830
Apr 4, 2025 2,745.5 2,764.0 2,502.5 2,548.0 -284.5 -10.04% 418,470
Mar 28, 2025 2,850.5 2,862.5 2,824.0 2,832.5 -18.0 -0.63% 271,350
Mar 21, 2025 2,793.0 2,860.5 2,788.0 2,850.5 +87.5 +3.17% 203,050
Mar 14, 2025 2,753.5 2,766.0 2,653.5 2,763.0 +15.0 +0.55% 405,380