kabutan

One ETF High Dividend Japan Equity(1494) Historical

1494
TSE ETF
One ETF High Dividend Japan Equity
38,310
JPY
-80
(-0.21%)
Dec 5, 2:39 pm JST
247.83
USD
Dec 5, 12:39 am EST
Result
PTS
outside of trading hours
38,240
Dec 5, 2:52 pm JST
Summary Chart Historical News
52 Week High Dec 1, 2025
38,760 JPY
52 Week Low Apr 9, 2025
27,945 JPY
Yearly High Dec 1, 2025
38,760 JPY
Yearly Low Apr 9, 2025
27,945 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 38,430 38,500 38,160 38,310 -80 -0.21% 520

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 38,050 38,490 38,050 38,390 +410 +1.08% 1,339
Dec 3, 2025 38,020 38,040 37,810 37,980 -70 -0.18% 1,914
Dec 2, 2025 38,090 38,130 37,860 38,050 -130 -0.34% 2,719
Dec 1, 2025 38,760 38,760 38,040 38,180 -400 -1.04% 2,203
Nov 28, 2025 38,200 38,590 38,160 38,580 +810 +2.14% 457
Nov 27, 2025 38,200 38,310 37,770 37,770 -20 -0.05% 370
Nov 26, 2025 37,400 37,960 37,400 37,790 +490 +1.31% 5,087
Nov 25, 2025 37,050 37,400 37,050 37,300 +300 +0.81% 4,016
Nov 21, 2025 36,490 37,130 36,470 37,000 +460 +1.26% 2,805
Nov 20, 2025 36,690 36,780 36,540 36,540 +30 +0.08% 1,079
Nov 19, 2025 36,540 36,540 36,100 36,510 +60 +0.16% 2,524
Nov 18, 2025 36,830 36,830 36,180 36,450 -320 -0.87% 1,059
Nov 17, 2025 36,800 36,940 36,630 36,770 +20 +0.05% 2,493
Nov 14, 2025 36,950 37,000 36,610 36,750 -40 -0.11% 1,510
Nov 13, 2025 36,640 36,920 36,640 36,790 +410 +1.13% 1,253
Nov 12, 2025 36,380 36,700 36,380 36,380 +60 +0.17% 888
Nov 11, 2025 36,660 36,660 36,080 36,320 -50 -0.14% 1,693
Nov 10, 2025 36,380 36,430 36,190 36,370 +360 +1.00% 1,483
Nov 7, 2025 35,720 36,060 35,720 36,010 -80 -0.22% 1,464
Nov 6, 2025 36,100 36,220 35,920 36,090 +420 +1.18% 734