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

52 Week High Dec 12, 2025

11,750 JPY

52 Week Low Apr 9, 2025

7,619 JPY

Yearly High Dec 12, 2025

11,750 JPY

Yearly Low Apr 9, 2025

7,619 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	11,615	11,650	11,580	11,590	-150	-1.28%	30,256

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	11,715	11,750	11,710	11,740	+95	+0.82%	39,693
Dec 11, 2025	11,695	11,695	11,595	11,645	-65	-0.56%	29,672
Dec 10, 2025	11,710	11,720	11,690	11,710	+45	+0.39%	28,126
Dec 9, 2025	11,670	11,685	11,650	11,665	+5	+0.04%	33,686
Dec 8, 2025	11,650	11,670	11,625	11,660	+80	+0.69%	11,833
Dec 5, 2025	11,605	11,635	11,580	11,580	-50	-0.43%	17,482
Dec 4, 2025	11,605	11,635	11,600	11,630	-5	-0.04%	34,762
Dec 3, 2025	11,600	11,640	11,600	11,635	+55	+0.47%	15,261
Dec 2, 2025	11,585	11,595	11,555	11,580	+45	+0.39%	16,300
Dec 1, 2025	11,645	11,650	11,520	11,535	-120	-1.03%	23,269
Nov 28, 2025	11,640	11,660	11,630	11,655	+45	+0.39%	20,962
Nov 27, 2025	11,620	11,630	11,590	11,610	+40	+0.35%	29,234
Nov 26, 2025	11,535	11,570	11,520	11,570	+125	+1.09%	55,076
Nov 25, 2025	11,485	11,490	11,445	11,445	+195	+1.73%	26,191
Nov 21, 2025	11,255	11,290	11,235	11,250	-345	-2.98%	48,194
Nov 20, 2025	11,495	11,595	11,485	11,595	+410	+3.67%	43,445
Nov 19, 2025	11,240	11,255	11,170	11,185	-45	-0.40%	31,612
Nov 18, 2025	11,320	11,330	11,190	11,230	-170	-1.49%	46,624
Nov 17, 2025	11,380	11,430	11,350	11,400	+30	+0.26%	33,768
Nov 14, 2025	11,385	11,395	11,325	11,370	-225	-1.94%	31,764