kabutan

Listed Index Fund Japanese Economy Contributor Stocks(1481) Historical

1481
TSE ETF
Listed Index Fund Japanese Economy Contributor Stocks
3,249
JPY
-6
(-0.18%)
Dec 5, 1:56 pm JST
20.97
USD
Dec 4, 11:56 pm EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Dec 1, 2025
3,400 JPY
52 Week Low Apr 9, 2025
2,500 JPY
Yearly High Dec 1, 2025
3,400 JPY
Yearly Low Apr 9, 2025
2,500 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,261 3,261 3,249 3,249 -6 -0.18% 16

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,255 3,255 3,255 3,255 -16 -0.49% 2
Dec 3, 2025 3,271 3,271 3,271 3,271 +5 +0.15% 1
Dec 2, 2025 3,279 3,279 3,266 3,266 -2 -0.06% 3
Dec 1, 2025 3,400 3,400 3,268 3,268 -32 -0.97% 203
Nov 28, 2025 3,300 3,300 3,300 3,300 +6 +0.18% 1
Nov 27, 2025 3,305 3,305 3,294 3,294 -13 -0.39% 8
Nov 26, 2025 3,277 3,307 3,277 3,307 +64 +1.97% 14
Nov 25, 2025 3,277 3,277 3,243 3,243 -10 -0.31% 14
Nov 21, 2025 3,200 3,255 3,200 3,253 +29 +0.90% 95
Nov 20, 2025 3,217 3,224 3,217 3,224 +49 +1.54% 11
Nov 19, 2025 3,175 3,175 3,175 3,175 0 0.00% 1
Nov 18, 2025 3,226 3,226 3,169 3,175 -62 -1.92% 7
Nov 17, 2025 3,238 3,239 3,237 3,237 ー ー% 52
Nov 14, 2025 ー ー ー 3,225 ー ー 0
Nov 13, 2025 3,218 3,229 3,218 3,225 +6 +0.19% 169
Nov 12, 2025 3,225 3,225 3,219 3,219 +33 +1.04% 72
Nov 11, 2025 3,191 3,191 3,186 3,186 +18 +0.57% 5
Nov 10, 2025 3,161 3,174 3,161 3,168 +17 +0.54% 40
Nov 7, 2025 3,152 3,152 3,151 3,151 +3 +0.10% 9
Nov 6, 2025 3,147 3,148 3,145 3,148 +60 +1.94% 26