kabutan

One ETF ESG(1498) Historical

1498
TSE ETF
One ETF ESG
29,320
JPY
-850
(-2.82%)
Mar 19, 3:21 pm JST
183.64
USD
Mar 19, 2:21 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Feb 12, 2026
32,180 JPY
52 Week Low Apr 7, 2025
18,195 JPY
Yearly High Feb 12, 2026
32,180 JPY
Yearly Low Apr 7, 2025
18,195 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 29,615 30,170 29,090 29,320 -75 -0.26% 918

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 29,590 30,330 28,455 29,395 -895 -2.95% 695
Mar 6, 2026 31,480 31,890 29,510 30,290 -1,790 -5.58% 1,319
Feb 27, 2026 31,110 32,150 31,110 32,080 +1,020 +3.28% 110
Feb 20, 2026 31,250 31,460 30,550 31,060 -190 -0.61% 400
Feb 13, 2026 30,740 32,180 30,740 31,250 +1,210 +4.03% 1,379
Feb 6, 2026 28,845 30,040 28,655 30,040 +1,195 +4.14% 932
Jan 30, 2026 28,810 28,845 28,270 28,845 -465 -1.59% 1,060
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