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

52 Week High Dec 27, 2024

10,430 JPY

52 Week Low Apr 9, 2025

7,619 JPY

Yearly High Jul 31, 2025

10,430 JPY

Yearly Low Apr 9, 2025

7,619 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	10,395	10,410	10,010	10,150	-250	-2.40%	181,456

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul, 2025	9,701	10,430	9,669	10,400	+683	+7.03%	626,693
Jun, 2025	9,206	9,742	9,140	9,717	+485	+5.25%	632,102
May, 2025	8,713	9,513	8,708	9,232	+653	+7.61%	511,260
Apr, 2025	9,092	9,169	7,619	8,579	-363	-4.06%	1,248,807
Mar, 2025	9,743	9,748	8,828	8,942	-651	-6.79%	881,180
Feb, 2025	10,005	10,165	9,469	9,593	-647	-6.32%	647,470
Jan, 2025	10,240	10,360	9,970	10,240	-75	-0.73%	826,970
Dec, 2024	9,880	10,430	9,877	10,315	+393	+3.96%	899,400
Nov, 2024	9,475	10,210	9,471	9,922	+251	+2.60%	890,830
Oct, 2024	9,013	9,812	8,916	9,671	+808	+9.12%	667,020
Sep, 2024	9,003	9,195	8,392	8,863	-4	-0.05%	794,720
Aug, 2024	9,065	9,119	8,038	8,867	-257	-2.82%	1,456,770
Jul, 2024	9,586	9,925	9,013	9,124	-511	-5.30%	1,226,660
Jun, 2024	9,042	9,653	8,947	9,635	+716	+8.03%	696,610
May, 2024	8,627	9,120	8,531	8,919	+204	+2.34%	753,530
Apr, 2024	8,677	8,720	8,235	8,715	+97	+1.13%	1,310,960
Mar, 2024	8,293	8,685	8,153	8,618	+352	+4.26%	971,720
Feb, 2024	7,742	8,375	7,725	8,266	+406	+5.17%	1,071,900
Jan, 2024	7,389	7,880	7,374	7,860	+432	+5.82%	1,765,630
Dec, 2023	7,403	7,529	7,163	7,428	+85	+1.16%	1,784,720