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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 28,810 28,810 28,270 28,675 -635 -2.17% 1,081

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 29,310 -1.03% 29,304 391 0 52
Jan 16, 2026 29,615 +4.44% 29,498 855 0 74
Jan 9, 2026 28,355 +1.80% 28,554 2,341 0 84
Dec 30, 2025 27,855 +0.20% 27,833 42
Dec 26, 2025 27,800 +0.60% 27,820 513 1 142 142.00
Dec 19, 2025 27,635 +1.02% 27,611 481 0 110
Dec 12, 2025 27,355 +0.40% 27,503 290 0 80
Dec 5, 2025 27,245 -0.62% 27,147 779 0 80
Nov 28, 2025 27,415 +2.91% 27,172 713 18 65 3.61
Nov 21, 2025 26,640 -2.00% 26,584 539 36 96 2.67
Nov 14, 2025 27,185 +2.64% 27,005 524 20 66 3.30
Nov 7, 2025 26,485 -1.60% 26,489 605 0 85
Oct 31, 2025 26,915 +2.34% 26,540 559 0 55
Oct 24, 2025 26,300 +3.24% 26,209 372 0 95
Oct 17, 2025 25,475 -1.01% 25,331 407 0 85
Oct 10, 2025 25,735 +2.82% 25,865 312 0 85
Oct 3, 2025 25,030 -0.62% 24,934 244 0 120
Sep 26, 2025 25,185 +1.27% 25,037 320 0 120
Sep 19, 2025 24,870 -0.32% 24,911 1,289 0 120
Sep 12, 2025 24,950 +1.90% 24,800 155 0 120