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
Nov, 2020 3,720 4,170 3,715 4,100 +410 +11.11% 2,183,430
Oct, 2020 3,885 4,065 3,685 3,690 -115 -3.02% 1,340,340
Sep, 2020 4,040 4,150 3,700 3,805 -240 -5.93% 1,219,840
Aug, 2020 3,760 4,085 3,755 4,045 +360 +9.77% 1,103,400
Jul, 2020 3,620 3,815 3,600 3,685 +120 +3.37% 918,790
Jun, 2020 3,540 3,815 3,425 3,565 +50 +1.42% 1,721,130
May, 2020 3,355 3,575 3,245 3,515 +100 +2.93% 1,022,880
Apr, 2020 2,968 3,425 2,875 3,415 +350 +11.42% 1,200,320
Mar, 2020 3,410 3,635 2,605 3,065 -375 -10.90% 3,366,130
Feb, 2020 3,790 4,085 3,430 3,440 -430 -11.11% 1,490,960
Jan, 2020 3,790 3,970 3,735 3,870 +15 +0.39% 654,690
Dec, 2019 3,745 3,880 3,645 3,855 +115 +3.07% 414,160
Nov, 2019 3,560 3,760 3,555 3,740 +145 +4.03% 388,660
Oct, 2019 3,495 3,610 3,345 3,595 +120 +3.45% 545,280
Sep, 2019 3,355 3,545 3,335 3,475 +95 +2.81% 324,700
Aug, 2019 3,505 3,535 3,185 3,380 -175 -4.92% 821,590
Jul, 2019 3,480 3,570 3,460 3,555 +135 +3.95% 343,020
Jun, 2019 3,205 3,440 3,200 3,420 +155 +4.75% 381,500
May, 2019 3,490 3,490 3,260 3,265 -255 -7.24% 570,390
Apr, 2019 3,400 3,550 3,400 3,520 +150 +4.45% 148,850