kabutan

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

1547
TSE ETF
Listed Index Fund US Equity (S&P500)
11,625
JPY
-5
(-0.04%)
Dec 5, 1:23 pm JST
74.98
USD
Dec 4, 11:23 pm EST
Result
ー
PTS
outside of trading hours
11,630
Dec 5, 1:23 pm JST
Summary Chart Historical News
52 Week High Nov 28, 2025
11,660 JPY
52 Week Low Apr 9, 2025
7,619 JPY
Yearly High Nov 28, 2025
11,660 JPY
Yearly Low Apr 9, 2025
7,619 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 11,605 11,635 11,605 11,625 -5 -0.04% 13,547

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 11,540 11,610 11,535 11,595 +15 +0.13% 52,243
Nov 12, 2025 11,510 11,585 11,510 11,580 +120 +1.05% 18,165
Nov 11, 2025 11,495 11,525 11,460 11,460 +75 +0.66% 13,582
Nov 10, 2025 11,345 11,395 11,315 11,385 +120 +1.07% 34,921
Nov 7, 2025 11,240 11,280 11,200 11,265 -105 -0.92% 34,923
Nov 6, 2025 11,440 11,445 11,370 11,370 +20 +0.18% 69,760