kabutan

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

1547
TSE ETF
Listed Index Fund US Equity (S&P500)
11,590
JPY
-150
(-1.28%)
Dec 15, 3:12 pm JST
74.73
USD
Dec 15, 1:15 am EST
Result
ー
PTS
outside of trading hours
11,589
Dec 15, 3:10 pm JST
Summary Chart Historical News
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
Jul, 2022 5,605 6,010 5,503 5,947 +313 +5.56% 1,177,950
Jun, 2022 5,815 6,034 5,285 5,634 -160 -2.76% 2,469,180
May, 2022 5,868 5,895 5,432 5,794 -174 -2.92% 2,050,640
Apr, 2022 6,014 6,259 5,774 5,968 -142 -2.32% 1,977,430
Mar, 2022 5,473 6,189 5,228 6,110 +728 +13.53% 2,548,890
Feb, 2022 5,620 5,749 5,128 5,382 -179 -3.22% 2,106,900
Jan, 2022 6,032 6,079 5,310 5,561 -455 -7.56% 2,431,640
Dec, 2021 5,667 6,020 5,567 6,016 +327 +5.75% 3,080,150
Nov, 2021 5,740 5,940 5,689 5,689 +29 +0.51% 2,097,380
Oct, 2021 5,250 5,700 5,170 5,660 +320 +5.99% 1,266,550
Sep, 2021 5,430 5,450 5,140 5,340 -90 -1.66% 1,738,100
Aug, 2021 5,270 5,430 5,210 5,430 +220 +4.22% 914,050
Jul, 2021 5,200 5,300 5,070 5,210 +60 +1.17% 1,033,190
Jun, 2021 5,000 5,170 4,930 5,150 +140 +2.79% 863,060
May, 2021 4,940 5,040 4,835 5,010 +65 +1.31% 1,057,720
Apr, 2021 4,780 4,975 4,765 4,945 +195 +4.11% 1,259,440
Mar, 2021 4,420 4,760 4,365 4,750 +365 +8.32% 999,950
Feb, 2021 4,175 4,535 4,170 4,385 +160 +3.79% 716,230
Jan, 2021 4,245 4,350 4,155 4,225 +10 +0.24% 1,062,440
Dec, 2020 4,140 4,255 4,140 4,215 +115 +2.80% 907,020