kabutan

One ETF ESG(1498) Historical

1498
TSE ETF
One ETF ESG
27,245
JPY
-355
(-1.29%)
Dec 5, 2:55 pm JST
176.27
USD
Dec 5, 12:55 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 27,305 27,600 27,000 27,245 -170 -0.62% 779

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 26,990 27,415 26,610 27,415 +775 +2.91% 713
Nov 21, 2025 27,055 27,120 26,320 26,640 -545 -2.00% 539
Nov 14, 2025 26,800 27,415 26,760 27,185 +700 +2.64% 524
Nov 7, 2025 26,900 26,920 25,945 26,485 -430 -1.60% 605
Oct 31, 2025 26,570 27,000 26,430 26,915 +615 +2.34% 559
Oct 24, 2025 25,825 26,385 25,825 26,300 +825 +3.24% 372
Oct 17, 2025 25,365 25,755 25,015 25,475 -260 -1.01% 407
Oct 10, 2025 25,530 26,180 25,530 25,735 +705 +2.82% 312
Oct 3, 2025 24,710 25,135 24,670 25,030 -155 -0.62% 244
Sep 26, 2025 25,105 25,275 24,925 25,185 +315 +1.27% 320
Sep 19, 2025 24,920 25,180 24,735 24,870 -80 -0.32% 1,289
Sep 12, 2025 24,630 25,000 24,560 24,950 +465 +1.90% 155
Sep 5, 2025 24,065 24,485 23,940 24,485 +255 +1.05% 1,706
Aug 29, 2025 24,555 24,625 24,125 24,230 -190 -0.78% 1,904
Aug 22, 2025 24,500 24,620 24,280 24,420 -40 -0.16% 801
Aug 15, 2025 24,000 24,460 23,995 24,460 +725 +3.05% 128
Aug 8, 2025 22,820 23,780 22,805 23,735 +555 +2.39% 3,320
Aug 1, 2025 23,250 23,250 22,770 23,180 +20 +0.09% 620
Jul 25, 2025 22,140 23,500 22,100 23,160 +1,020 +4.61% 160
Jul 18, 2025 22,140 22,215 21,975 22,140 0 0.00% 234