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
Jul, 2012 1,164 1,183 1,118 1,169 +20 +1.74% 33,750
Jun, 2012 1,110 1,169 1,061 1,149 +33 +2.96% 38,750
May, 2012 1,204 1,212 1,096 1,116 -99 -8.15% 70,070
Apr, 2012 1,261 1,271 1,166 1,215 -26 -2.10% 51,610
Mar, 2012 1,161 1,259 1,152 1,241 +69 +5.89% 73,940
Feb, 2012 1,062 1,188 1,057 1,172 +103 +9.64% 60,290
Jan, 2012 1,039 1,094 1,032 1,069 +30 +2.89% 56,170
Dec, 2011 1,019 1,078 1,001 1,039 +51 +5.16% 80,170
Nov, 2011 1,022 1,049 949 988 -57 -5.45% 465,190
Oct, 2011 935 1,050 894 1,045 +112 +12.00% 129,950
Sep, 2011 990 1,006 919 933 -57 -5.76% 47,230
Aug, 2011 1,122 1,130 900 990 -72 -6.78% 138,620
Jul, 2011 1,125 1,195 1,062 1,062 -56 -5.01% 56,500
Jun, 2011 1,150 1,151 1,077 1,118 -25 -2.19% 48,990
May, 2011 1,169 1,169 1,124 1,143 -18 -1.55% 22,290
Apr, 2011 1,164 1,210 1,132 1,161 +2 +0.17% 40,660
Mar, 2011 1,143 1,162 960 1,159 +27 +2.39% 58,970
Feb, 2011 1,109 1,214 1,109 1,132 +20 +1.80% 66,270
Jan, 2011 1,117 1,148 1,100 1,112 +21 +1.92% 49,000
Dec, 2010 1,050 1,127 1,049 1,091 +41 +3.90% 11,120