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 Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 29,305 29,790 28,965 29,310 -305 -1.03% 391
Jan 16, 2026 29,110 29,740 29,050 29,615 +1,260 +4.44% 855
Jan 9, 2026 28,120 28,865 28,085 28,355 +500 +1.80% 2,341
Dec 30, 2025 27,420 27,970 27,420 27,855 +55 +0.20% 42
Dec 26, 2025 27,835 27,955 27,470 27,800 +165 +0.60% 513
Dec 19, 2025 27,840 27,985 27,370 27,635 +280 +1.02% 481
Dec 12, 2025 27,355 27,520 27,355 27,355 +110 +0.40% 290
Dec 5, 2025 27,305 27,600 27,000 27,245 -170 -0.62% 779
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