kabutan

One ETF JPX-Nikkei Mid Small(1493) Historical

1493
TSE ETF
One ETF JPX-Nikkei Mid Small
21,765
JPY
-95
(-0.43%)
Dec 5, 2:55 pm JST
140.81
USD
Dec 5, 12:55 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 28, 2025
22,165 JPY
52 Week Low Apr 7, 2025
16,200 JPY
Yearly High Nov 28, 2025
22,165 JPY
Yearly Low Apr 7, 2025
16,200 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 21,870 22,130 21,660 21,765 -345 -1.56% 965

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 21,525 22,165 21,395 22,110 +760 +3.56% 553
Nov 21, 2025 21,605 21,605 20,940 21,350 -240 -1.11% 546
Nov 14, 2025 21,300 21,870 21,200 21,590 +435 +2.06% 510
Nov 7, 2025 21,355 21,480 20,700 21,155 -165 -0.77% 1,043
Oct 31, 2025 21,730 21,865 21,045 21,320 -290 -1.34% 1,516
Oct 24, 2025 20,585 21,775 20,585 21,610 +590 +2.81% 3,304
Oct 17, 2025 21,070 21,270 20,740 21,020 -230 -1.08% 523
Oct 10, 2025 21,650 21,745 21,250 21,250 +100 +0.47% 1,653
Oct 3, 2025 21,660 21,660 20,855 21,150 -510 -2.35% 701
Sep 26, 2025 21,635 21,670 21,525 21,660 +195 +0.91% 546
Sep 19, 2025 21,630 21,870 21,400 21,465 -120 -0.56% 601
Sep 12, 2025 21,340 21,665 21,340 21,585 +345 +1.62% 1,095
Sep 5, 2025 21,155 21,240 20,940 21,240 +20 +0.09% 1,444
Aug 29, 2025 21,215 21,220 21,000 21,220 +150 +0.71% 618
Aug 22, 2025 20,955 21,430 20,115 21,070 +260 +1.25% 878
Aug 15, 2025 20,850 21,070 20,685 20,810 +145 +0.70% 498
Aug 8, 2025 20,035 20,700 20,015 20,665 +355 +1.75% 475
Aug 1, 2025 20,160 20,310 19,905 20,310 +285 +1.42% 511
Jul 25, 2025 19,655 20,050 19,565 20,025 +440 +2.25% 2,402
Jul 18, 2025 19,600 19,685 19,500 19,585 -15 -0.08% 1,035