kabutan

One ETF ESG(1498) Historical

1498
TSE ETF
One ETF ESG
27,320
JPY
-280
(-1.01%)
Dec 5, 9:00 am JST
176.11
USD
Dec 4, 7:00 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Dec 4, 2025
27,600 JPY
52 Week Low Apr 7, 2025
18,195 JPY
Yearly High Dec 4, 2025
27,600 JPY
Yearly Low Apr 7, 2025
18,195 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 27,320 27,320 27,320 27,320 -280 -1.01% 17

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 27,430 27,600 27,430 27,600 +495 +1.83% 71
Dec 3, 2025 27,080 27,140 27,080 27,105 +30 +0.11% 510
Dec 2, 2025 27,190 27,190 27,075 27,075 +75 +0.28% 67
Dec 1, 2025 27,305 27,320 27,000 27,000 -415 -1.51% 81
Nov 28, 2025 27,350 27,415 27,350 27,415 +65 +0.24% 53
Nov 27, 2025 27,350 27,350 27,350 27,350 +120 +0.44% 1
Nov 26, 2025 26,960 27,260 26,930 27,230 +590 +2.21% 639
Nov 25, 2025 26,990 26,990 26,610 26,640 0 0.00% 20
Nov 21, 2025 26,470 26,770 26,470 26,640 -130 -0.49% 355
Nov 20, 2025 26,770 26,820 26,770 26,770 +410 +1.56% 84
Nov 19, 2025 26,360 26,360 26,360 26,360 +40 +0.15% 2
Nov 18, 2025 26,730 26,765 26,320 26,320 -800 -2.95% 60
Nov 17, 2025 27,055 27,120 26,995 27,120 -65 -0.24% 38
Nov 14, 2025 27,165 27,220 27,140 27,185 -190 -0.69% 132
Nov 13, 2025 27,405 27,415 27,375 27,375 +215 +0.79% 84
Nov 12, 2025 26,800 27,160 26,800 27,160 +355 +1.32% 40
Nov 11, 2025 26,945 26,945 26,805 26,805 -50 -0.19% 24
Nov 10, 2025 26,800 26,855 26,760 26,855 +370 +1.40% 244
Nov 7, 2025 26,485 26,485 26,485 26,485 -325 -1.21% 32
Nov 6, 2025 26,670 26,810 26,670 26,810 +590 +2.25% 59