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

52 Week High Apr 28, 2026

12,525 JPY

52 Week Low May 7, 2025

8,730 JPY

Yearly High Apr 28, 2026

12,525 JPY

Yearly Low Mar 31, 2026

10,940 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	12,300	12,340	12,300	12,335	-75	-0.60%	20,074

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	12,445	12,465	12,385	12,410	+30	+0.24%	20,045
Apr 28, 2026	12,415	12,525	12,370	12,380	-5	-0.04%	11,150
Apr 27, 2026	12,370	12,400	12,360	12,385	+60	+0.49%	31,629
Apr 24, 2026	12,335	12,350	12,310	12,325	+5	+0.04%	9,969
Apr 23, 2026	12,330	12,335	12,250	12,320	+60	+0.49%	24,091
Apr 22, 2026	12,265	12,280	12,255	12,260	-25	-0.20%	18,973
Apr 21, 2026	12,260	12,285	12,260	12,285	+75	+0.61%	21,148
Apr 20, 2026	12,205	12,215	12,190	12,210	+25	+0.21%	32,373
Apr 17, 2026	12,155	12,185	12,155	12,185	+50	+0.41%	46,629
Apr 16, 2026	12,110	12,135	12,090	12,135	+125	+1.04%	19,350
Apr 15, 2026	12,000	12,030	11,995	12,010	+120	+1.01%	32,689
Apr 14, 2026	11,890	11,900	11,875	11,890	+155	+1.32%	17,461
Apr 13, 2026	11,685	11,735	11,670	11,735	-45	-0.38%	7,537
Apr 10, 2026	11,750	11,790	11,750	11,780	+115	+0.99%	15,745
Apr 9, 2026	11,655	11,670	11,630	11,665	+20	+0.17%	30,439
Apr 8, 2026	11,640	11,670	11,605	11,645	+240	+2.10%	59,671
Apr 7, 2026	11,430	11,450	11,395	11,405	0	0.00%	5,539
Apr 6, 2026	11,330	11,405	11,330	11,405	+25	+0.22%	4,820
Apr 3, 2026	11,365	11,400	11,365	11,380	+165	+1.47%	7,127
Apr 2, 2026	11,320	11,335	11,200	11,215	-75	-0.66%	35,843