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, 3:15 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% 280,261

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2019 3,335 3,415 3,275 3,370 +45 +1.35% 133,440
Feb, 2019 3,170 3,345 3,160 3,325 +180 +5.72% 124,920
Jan, 2019 2,851 3,155 2,837 3,145 +164 +5.50% 123,140
Dec, 2018 3,430 3,440 2,762 2,981 -369 -11.01% 246,940
Nov, 2018 3,300 3,450 3,205 3,350 +60 +1.82% 136,900
Oct, 2018 3,580 3,595 3,190 3,290 -270 -7.58% 260,020
Sep, 2018 3,480 3,565 3,405 3,560 +95 +2.74% 124,710
Aug, 2018 3,385 3,520 3,340 3,465 +115 +3.43% 94,270
Jul, 2018 3,240 3,430 3,210 3,350 +115 +3.55% 113,220
Jun, 2018 3,155 3,315 3,155 3,235 +60 +1.89% 100,540
May, 2018 3,100 3,255 3,095 3,175 +60 +1.93% 85,320
Apr, 2018 3,000 3,125 2,922 3,115 +115 +3.83% 66,200
Mar, 2018 3,125 3,205 2,922 3,000 -160 -5.06% 119,140
Feb, 2018 3,305 3,320 2,960 3,160 -130 -3.95% 190,050
Jan, 2018 3,290 3,370 3,270 3,290 +25 +0.77% 175,110
Dec, 2017 3,200 3,295 3,165 3,265 +90 +2.83% 134,130
Nov, 2017 3,155 3,195 3,100 3,175 +30 +0.95% 99,900
Oct, 2017 3,050 3,170 3,045 3,145 +110 +3.62% 114,250
Sep, 2017 2,925 3,045 2,856 3,035 +116 +3.97% 86,350
Aug, 2017 2,936 2,946 2,841 2,919 -13 -0.44% 82,570