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

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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	11,645	11,650	11,520	11,580	-75	-0.64%	107,074

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	11,515	11,660	11,170	11,655	+120	+1.04%	739,312
Oct, 2025	10,765	11,555	10,655	11,535	+775	+7.20%	833,733
Sep, 2025	10,385	10,840	10,310	10,760	+380	+3.66%	508,125
Aug, 2025	10,395	10,430	10,010	10,380	-20	-0.19%	698,635
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