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
Oct 18, 2024 2,807.0 2,814.5 2,753.5 2,757.0 -20.0 -0.72% 34,950
Oct 11, 2024 2,807.0 2,818.5 2,759.5 2,777.0 +20.0 +0.73% 48,930
Oct 4, 2024 2,751.5 2,781.0 2,701.5 2,757.0 -49.5 -1.76% 58,240
Sep 27, 2024 2,706.0 2,807.5 2,686.0 2,806.5 +125.0 +4.66% 148,930
Sep 20, 2024 2,632.0 2,707.5 2,560.0 2,681.5 +72.5 +2.78% 151,390
Sep 13, 2024 2,564.5 2,661.0 2,559.5 2,609.0 -26.0 -0.99% 76,000
Sep 6, 2024 2,760.0 2,774.5 2,625.5 2,635.0 -118.0 -4.29% 25,690
Aug 30, 2024 2,709.5 2,756.0 2,694.5 2,753.0 +29.5 +1.08% 35,730
Aug 23, 2024 2,720.0 2,725.0 2,680.0 2,723.5 +1.5 +0.06% 20,160
Aug 16, 2024 2,577.0 2,722.0 2,552.5 2,722.0 +195.0 +7.72% 7,160
Aug 9, 2024 2,550.5 2,935.5 2,189.0 2,527.0 -73.5 -2.83% 119,830
Aug 2, 2024 2,801.0 2,837.0 2,580.5 2,600.5 -151.5 -5.51% 128,980
Jul 26, 2024 2,880.5 2,889.0 2,738.0 2,752.0 -153.0 -5.27% 18,700
Jul 19, 2024 2,960.5 2,969.5 2,891.5 2,905.0 -31.5 -1.07% 28,230
Jul 12, 2024 2,940.0 2,985.0 2,911.5 2,936.5 +3.5 +0.12% 65,380
Jul 5, 2024 2,889.0 2,973.0 2,889.0 2,933.0 +55.5 +1.93% 71,400
Jun 28, 2024 2,792.5 2,890.5 2,791.5 2,877.5 +82.5 +2.95% 25,730
Jun 21, 2024 2,793.5 2,810.0 2,760.0 2,795.0 -17.0 -0.60% 29,270
Jun 14, 2024 2,843.0 2,868.0 2,784.5 2,812.0 -7.0 -0.25% 21,630
Jun 7, 2024 2,863.5 2,876.0 2,810.0 2,819.0 -22.0 -0.77% 14,580