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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,942 3,054 2,942 3,048 +92 +3.11% 562

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,971 2,971 2,928 2,956 -7 -0.24% 227
Jul 25, 2025 2,881 2,993 2,857 2,963 +85 +2.95% 309
Jul 18, 2025 2,933 2,933 2,861 2,878 -5 -0.17% 68
Jul 11, 2025 2,895 2,895 2,863 2,883 -47 -1.60% 99
Jul 4, 2025 2,950 2,960 2,915 2,930 +11 +0.38% 62
Jun 27, 2025 2,894 2,931 2,869 2,919 +43 +1.50% 57
Jun 20, 2025 2,907 2,940 2,876 2,876 +14 +0.49% 24
Jun 13, 2025 2,911 2,926 2,862 2,862 -20 -0.69% 13
Jun 6, 2025 2,925 2,930 2,882 2,882 -13 -0.45% 85
May 30, 2025 2,886 2,930 2,871 2,895 +41 +1.44% 171
May 23, 2025 2,869 2,895 2,852 2,854 -11 -0.38% 118
May 16, 2025 2,898 2,929 2,862 2,865 -35 -1.21% 25
May 9, 2025 2,900 2,900 2,866 2,900 +30 +1.05% 267
May 2, 2025 2,828 2,877 2,820 2,870 +70 +2.50% 176
Apr 25, 2025 2,733 2,800 2,687 2,800 +63 +2.30% 401
Apr 18, 2025 2,618 2,740 2,618 2,737 +154 +5.96% 182
Apr 11, 2025 2,622 2,691 2,500 2,583 -40 -1.52% 62
Apr 4, 2025 2,812 2,812 2,623 2,623 -239 -8.35% 510
Mar 28, 2025 2,866 2,875 2,844 2,862 +7 +0.25% 551
Mar 21, 2025 2,786 2,855 2,786 2,855 +71 +2.55% 129