kabutan

One ETF ESG(1498) Historical

1498
TSE ETF
One ETF ESG
28,675
JPY
+150
(+0.53%)
Jan 29, 2:56 pm JST
187.38
USD
Jan 29, 12:56 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 23, 2026
29,790 JPY
52 Week Low Apr 7, 2025
18,195 JPY
Yearly High Jan 23, 2026
29,790 JPY
Yearly Low Apr 7, 2025
18,195 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 28,620 28,675 28,270 28,675 +150 +0.53% 32

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 28,420 28,525 28,405 28,525 -180 -0.63% 679
Jan 27, 2026 28,565 28,705 28,500 28,705 +60 +0.21% 230
Jan 26, 2026 28,810 28,810 28,625 28,645 -665 -2.27% 108
Jan 23, 2026 29,790 29,790 29,310 29,310 +20 +0.07% 5
Jan 22, 2026 29,245 29,290 29,220 29,290 +325 +1.12% 29
Jan 21, 2026 29,025 29,025 28,965 28,965 -330 -1.13% 26
Jan 20, 2026 29,330 29,330 29,250 29,295 -190 -0.64% 43
Jan 19, 2026 29,305 29,485 29,305 29,485 -130 -0.44% 288
Jan 16, 2026 29,610 29,615 29,610 29,615 -125 -0.42% 88
Jan 15, 2026 29,515 29,740 29,515 29,740 +260 +0.88% 578
Jan 14, 2026 29,480 29,480 29,480 29,480 +365 +1.25% 4
Jan 13, 2026 29,110 29,170 29,050 29,115 +760 +2.68% 185
Jan 9, 2026 28,085 28,355 28,085 28,355 +240 +0.85% 11
Jan 8, 2026 28,225 28,225 28,115 28,115 -225 -0.79% 20
Jan 7, 2026 28,405 28,450 28,340 28,340 -525 -1.82% 586
Jan 6, 2026 28,600 28,865 28,600 28,865 +405 +1.42% 1,100
Jan 5, 2026 28,120 28,470 28,120 28,460 +605 +2.17% 624
Dec 30, 2025 27,895 27,895 27,855 27,855 +30 +0.11% 6
Dec 29, 2025 27,420 27,970 27,420 27,825 +25 +0.09% 36
Dec 26, 2025 27,855 27,955 27,800 27,800 0 0.00% 83