Listed Index Fund US Equity (S&P500)(1547) Historical

52 Week High Jan 14, 2026

12,130 JPY

52 Week Low Apr 9, 2025

7,619 JPY

Yearly High Jan 14, 2026

12,130 JPY

Yearly Low Apr 9, 2025

7,619 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	11,580	11,595	11,520	11,565	-5	-0.04%	9,471

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	11,520	11,595	11,520	11,570	-85	-0.73%	25,245
Jan 27, 2026	11,615	11,675	11,595	11,655	+100	+0.87%	36,793
Jan 26, 2026	11,575	11,580	11,480	11,555	-335	-2.82%	45,147
Jan 23, 2026	11,855	11,900	11,845	11,890	+75	+0.63%	18,928
Jan 22, 2026	11,820	11,850	11,805	11,815	+140	+1.20%	33,912
Jan 21, 2026	11,640	11,685	11,635	11,675	-60	-0.51%	23,888
Jan 20, 2026	11,765	11,775	11,735	11,735	-30	-0.25%	26,837
Jan 19, 2026	11,810	11,845	11,740	11,765	-285	-2.37%	45,304
Jan 16, 2026	12,045	12,065	12,030	12,050	+65	+0.54%	80,195
Jan 15, 2026	11,985	12,040	11,975	11,985	-100	-0.83%	36,870
Jan 14, 2026	12,105	12,130	12,085	12,085	-35	-0.29%	36,337
Jan 13, 2026	12,025	12,120	12,015	12,120	+240	+2.02%	51,888
Jan 9, 2026	11,865	11,910	11,865	11,880	+105	+0.89%	35,426
Jan 8, 2026	11,850	11,880	11,775	11,775	-75	-0.63%	28,657
Jan 7, 2026	11,885	11,900	11,850	11,850	+50	+0.42%	66,842
Jan 6, 2026	11,805	11,820	11,795	11,800	+20	+0.17%	27,327
Jan 5, 2026	11,775	11,800	11,770	11,780	+5	+0.04%	32,468
Dec 30, 2025	11,765	11,790	11,755	11,775	-55	-0.46%	21,339
Dec 29, 2025	11,845	11,850	11,810	11,830	+15	+0.13%	22,468
Dec 26, 2025	11,810	11,855	11,810	11,815	+20	+0.17%	36,720