One ETF JPX/S&P CAPEX & Human Capital Index(1484) Historical

52 Week High Nov 27, 2025

3,295.0 JPY

52 Week Low Apr 7, 2025

2,457.5 JPY

Yearly High Nov 27, 2025

3,295.0 JPY

Yearly Low Apr 7, 2025

2,457.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,225	3,252	3,203	3,203	-66	-2.02%	5,580

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,203.0	3,295.0	3,203.0	3,269.0	+63.0	+1.97%	560
Nov 21, 2025	3,200.0	3,209.0	3,112.0	3,206.0	-3.0	-0.09%	1,140
Nov 14, 2025	3,141.0	3,209.0	3,141.0	3,209.0	+91.0	+2.92%	830
Nov 7, 2025	3,105.0	3,125.0	3,076.0	3,118.0	0	0.00%	1,800
Oct 31, 2025	3,159.0	3,159.0	3,100.0	3,118.0	-6.0	-0.19%	910
Oct 24, 2025	3,096.0	3,131.0	3,090.0	3,124.0	+89.0	+2.93%	740
Oct 17, 2025	3,019.0	3,065.0	3,019.0	3,035.0	-49.0	-1.59%	960
Oct 10, 2025	3,048.0	3,140.0	3,048.0	3,084.0	+60.0	+1.98%	1,000
Oct 3, 2025	3,043.0	3,050.0	3,005.0	3,024.0	-50.0	-1.63%	1,070
Sep 26, 2025	3,073.0	3,074.0	3,057.0	3,074.0	+8.0	+0.26%	190
Sep 19, 2025	3,114.0	3,114.0	3,066.0	3,066.0	-46.0	-1.48%	350
Sep 12, 2025	3,108.0	3,112.0	3,090.0	3,112.0	+36.0	+1.17%	890
Sep 5, 2025	3,026.0	3,076.0	3,023.0	3,076.0	+48.0	+1.59%	1,050
Aug 29, 2025	3,052.0	3,105.0	3,022.0	3,028.0	-49.0	-1.59%	530
Aug 22, 2025	3,084.0	3,090.0	3,061.0	3,077.0	+60.0	+1.99%	430
Aug 15, 2025	3,041.0	3,057.0	3,015.0	3,017.0	+8.0	+0.27%	760
Aug 8, 2025	2,901.0	3,009.0	2,901.0	3,009.0	+66.5	+2.26%	4,100
Aug 1, 2025	2,925.0	2,950.0	2,890.5	2,942.5	+23.5	+0.81%	2,420
Jul 25, 2025	2,842.5	2,947.5	2,819.0	2,919.0	+83.5	+2.94%	5,890
Jul 18, 2025	2,837.0	2,848.0	2,825.0	2,835.5	-1.5	-0.05%	500