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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	11,645	11,750	11,520	11,590	-65	-0.56%	280,260

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov, 2023	6,930	7,475	6,919	7,343	+521	+7.64%	1,455,180
Oct, 2023	7,044	7,168	6,758	6,822	-196	-2.79%	1,229,540
Sep, 2023	7,171	7,289	6,968	7,018	-192	-2.66%	859,780
Aug, 2023	7,130	7,216	6,923	7,210	+129	+1.82%	1,447,770
Jul, 2023	7,005	7,085	6,745	7,081	+133	+1.91%	972,910
Jun, 2023	6,352	6,960	6,342	6,948	+581	+9.13%	1,034,560
May, 2023	6,173	6,483	6,041	6,367	+297	+4.89%	1,520,430
Apr, 2023	5,945	6,085	5,808	6,070	+204	+3.48%	1,164,120
Mar, 2023	5,862	5,996	5,581	5,866	-25	-0.42%	1,737,900
Feb, 2023	5,737	6,049	5,721	5,891	+224	+3.95%	1,900,430
Jan, 2023	5,507	5,764	5,430	5,667	+82	+1.47%	2,512,950
Dec, 2022	6,150	6,155	5,514	5,585	-426	-7.09%	2,187,460
Nov, 2022	6,307	6,318	6,000	6,011	-288	-4.57%	1,465,960
Oct, 2022	5,659	6,309	5,633	6,299	+550	+9.57%	1,899,940
Sep, 2022	5,987	6,417	5,713	5,749	-312	-5.15%	2,019,850
Aug, 2022	5,985	6,365	5,830	6,061	+114	+1.92%	1,553,970