kabutan

One ETF JPX-Nikkei 400(1474) Historical

1474
TSE ETF
One ETF JPX-Nikkei 400
30,900
JPY
-380
(-1.21%)
Dec 5, 2:55 pm JST
199.92
USD
Dec 5, 12:55 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Dec 4, 2025
31,280 JPY
52 Week Low Apr 7, 2025
20,850 JPY
Yearly High Dec 4, 2025
31,280 JPY
Yearly Low Apr 7, 2025
20,850 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 30,730 31,280 30,550 30,900 -100 -0.32% 5,217

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 30,360 31,010 30,220 31,000 +780 +2.58% 892
Nov 21, 2025 30,750 30,770 29,685 30,220 -570 -1.85% 163
Nov 14, 2025 30,550 31,100 30,420 30,790 +500 +1.65% 989
Nov 7, 2025 30,790 30,790 29,510 30,290 -380 -1.24% 4,756
Oct 31, 2025 30,430 30,670 30,190 30,670 +650 +2.17% 5,910
Oct 24, 2025 29,550 30,090 29,535 30,020 +925 +3.18% 4,570
Oct 17, 2025 28,720 29,420 28,720 29,095 -380 -1.29% 172
Oct 10, 2025 29,510 30,250 29,430 29,475 +805 +2.81% 1,533
Oct 3, 2025 28,705 28,765 28,190 28,670 -205 -0.71% 8,005
Sep 26, 2025 28,650 29,050 28,650 28,875 +285 +1.00% 714
Sep 19, 2025 28,780 28,890 28,385 28,590 -120 -0.42% 7,534
Sep 12, 2025 28,540 28,890 28,320 28,710 +535 +1.90% 4,714
Sep 5, 2025 27,695 28,185 27,585 28,175 +280 +1.00% 4,189
Aug 29, 2025 28,295 28,295 27,780 27,895 -230 -0.82% 1,044
Aug 22, 2025 28,340 28,370 28,000 28,125 -60 -0.21% 1,112
Aug 15, 2025 27,725 28,215 27,675 28,185 +690 +2.51% 1,586
Aug 8, 2025 26,275 27,595 26,275 27,495 +620 +2.31% 9,478
Aug 1, 2025 26,835 26,965 26,425 26,875 +65 +0.24% 1,211
Jul 25, 2025 26,010 27,150 25,800 26,810 +985 +3.81% 1,564
Jul 18, 2025 25,670 26,000 25,650 25,825 +5 +0.02% 1,739