kabutan

One ETF TOPIX(1473) Historical

1473
TSE ETF
One ETF TOPIX
3,518.0
JPY
-4.0
(-0.11%)
Dec 15, 3:10 pm JST
22.68
USD
Dec 15, 1:10 am EST
Result
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 3,519 3,492 3,518 -4 -0.11% 81,280

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 2,757.5 2,798.0 2,727.0 2,748.0 -45.5 -1.63% 308,510
Feb 28, 2025 2,749.0 2,793.5 2,710.0 2,793.5 +14.0 +0.50% 118,500
Feb 21, 2025 2,796.0 2,825.0 2,763.0 2,779.5 -22.0 -0.79% 67,390
Feb 14, 2025 2,777.5 2,822.5 2,762.5 2,801.5 +19.5 +0.70% 32,180
Feb 7, 2025 2,763.5 2,810.0 2,755.5 2,782.0 -56.0 -1.97% 276,830
Jan 31, 2025 2,816.0 2,838.0 2,778.5 2,838.0 +45.0 +1.61% 52,430
Jan 24, 2025 2,741.5 2,814.0 2,741.5 2,793.0 +72.0 +2.65% 55,920
Jan 17, 2025 2,752.0 2,775.0 2,693.0 2,721.0 -41.0 -1.48% 20,540
Jan 10, 2025 2,870.0 2,870.0 2,758.0 2,762.0 -95.5 -3.34% 324,840
Dec 30, 2024 2,880.5 2,880.5 2,849.5 2,857.5 -17.5 -0.61% 115,220
Dec 27, 2024 2,786.5 2,875.0 2,780.5 2,875.0 +105.0 +3.79% 74,400
Dec 20, 2024 2,814.0 2,829.0 2,748.0 2,770.0 -43.0 -1.53% 102,630
Dec 13, 2024 2,806.0 2,855.0 2,788.5 2,813.0 +20.0 +0.72% 81,490
Dec 6, 2024 2,762.5 2,829.5 2,752.0 2,793.0 +43.0 +1.56% 23,980
Nov 29, 2024 2,787.5 2,800.5 2,720.0 2,750.0 -15.0 -0.54% 86,900
Nov 22, 2024 2,757.0 2,786.5 2,711.0 2,765.0 -25.5 -0.91% 47,040
Nov 15, 2024 2,807.5 2,829.0 2,770.0 2,790.5 -18.0 -0.64% 102,830
Nov 8, 2024 2,720.5 2,835.0 2,708.5 2,808.5 +101.5 +3.75% 84,410
Nov 1, 2024 2,677.0 2,771.5 2,670.5 2,707.0 +31.0 +1.16% 46,190
Oct 25, 2024 2,744.5 2,753.0 2,672.0 2,676.0 -81.0 -2.94% 77,670