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
May 31, 2024 2,818.0 2,850.0 2,763.0 2,841.0 +35.0 +1.25% 50,380
May 24, 2024 2,810.0 2,849.0 2,780.5 2,806.0 -2.5 -0.09% 107,720
May 17, 2024 2,740.0 2,819.0 2,740.0 2,808.5 +20.0 +0.72% 121,200
May 10, 2024 2,816.0 2,819.5 2,770.0 2,788.5 -19.5 -0.69% 153,530
May 2, 2024 2,791.0 2,808.0 2,777.5 2,808.0 +60.0 +2.18% 61,940
Apr 26, 2024 2,734.0 2,774.0 2,713.5 2,748.0 +61.0 +2.27% 103,260
Apr 19, 2024 2,794.5 2,813.0 2,658.5 2,687.0 -136.5 -4.83% 45,970
Apr 12, 2024 2,788.0 2,845.5 2,781.5 2,823.5 +59.5 +2.15% 198,120
Apr 5, 2024 2,833.0 2,833.0 2,745.0 2,764.0 -77.0 -2.71% 261,530
Mar 29, 2024 2,860.0 2,864.0 2,808.5 2,841.0 -19.0 -0.66% 573,430
Mar 22, 2024 2,727.5 2,863.0 2,727.5 2,860.0 +151.0 +5.57% 466,700
Mar 15, 2024 2,736.5 2,739.0 2,656.5 2,709.0 -56.5 -2.04% 171,070
Mar 8, 2024 2,909.0 2,909.0 2,734.0 2,765.5 -163.5 -5.58% 115,090
Mar 1, 2024 2,713.0 2,953.0 2,694.0 2,929.0 +226.5 +8.38% 402,690
Feb 22, 2024 2,665.5 2,702.5 2,659.5 2,702.5 +32.0 +1.20% 40,590
Feb 16, 2024 2,626.0 2,670.5 2,614.5 2,670.5 +69.0 +2.65% 37,200
Feb 9, 2024 2,607.0 2,607.0 2,571.5 2,601.5 +27.0 +1.05% 59,110
Feb 2, 2024 2,547.0 2,587.0 2,545.0 2,574.5 +33.5 +1.32% 166,320
Jan 26, 2024 2,570.0 2,603.0 2,539.0 2,541.0 -4.0 -0.16% 289,440
Jan 19, 2024 2,538.5 2,593.0 2,527.0 2,545.0 +17.0 +0.67% 72,340