kabutan

Listed Index Fund Japanese Economy Contributor Stocks(1481) Historical

1481
TSE ETF
Listed Index Fund Japanese Economy Contributor Stocks
3,048
JPY
+45
(+1.50%)
Aug 8, 2:17 pm JST
20.69
USD
Aug 8, 1:17 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 6, 2025
3,006 JPY
52 Week Low Apr 9, 2025
2,500 JPY
Yearly High Aug 6, 2025
3,006 JPY
Yearly Low Apr 9, 2025
2,500 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,942 3,054 2,942 3,048 +92 +3.11% 562

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,941 2,993 2,857 2,956 +37 +1.27% 737
Jun, 2025 2,925 2,960 2,862 2,919 +24 +0.83% 207
May, 2025 2,840 2,930 2,820 2,895 +64 +2.26% 751
Apr, 2025 2,786 2,835 2,500 2,831 +62 +2.24% 1,017
Mar, 2025 2,821 2,875 2,715 2,769 +11 +0.40% 1,491
Feb, 2025 2,890 2,890 2,750 2,758 -82 -2.89% 1,280
Jan, 2025 2,924 2,924 2,709 2,840 -63 -2.17% 5,208
Dec, 2024 2,804 2,923 2,787 2,903 +97 +3.46% 1,886
Nov, 2024 2,811 2,886 2,780 2,806 -32 -1.13% 2,110
Oct, 2024 2,849 2,901 2,779 2,838 +38 +1.36% 12,954
Sep, 2024 2,890 2,954 2,698 2,800 -67 -2.34% 2,090
Aug, 2024 2,995 2,995 2,534 2,867 -118 -3.95% 2,209
Jul, 2024 2,951 3,435 2,857 2,985 +61 +2.09% 11,295
Jun, 2024 2,935 2,980 2,805 2,924 -10 -0.34% 2,246
May, 2024 2,823 2,980 2,777 2,934 +113 +4.01% 2,755
Apr, 2024 2,861 2,861 2,675 2,821 -40 -1.40% 2,992
Mar, 2024 2,725 2,900 2,665 2,861 +164 +6.08% 2,230
Feb, 2024 2,649 2,739 2,499 2,697 +84 +3.21% 4,740
Jan, 2024 2,409 2,700 2,401 2,613 +191 +7.89% 3,041
Dec, 2023 2,468 2,500 2,388 2,422 -26 -1.06% 1,361