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

52 Week High Nov 28, 2025

11,660 JPY

52 Week Low Apr 9, 2025

7,619 JPY

Yearly High Nov 28, 2025

11,660 JPY

Yearly Low Apr 9, 2025

7,619 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	11,645	11,650	11,520	11,580	-75	-0.64%	107,074

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	11,485	11,660	11,445	11,655	+405	+3.60%	131,463
Nov 21, 2025	11,380	11,595	11,170	11,250	-120	-1.06%	203,643
Nov 14, 2025	11,345	11,610	11,315	11,370	+105	+0.93%	150,675
Nov 7, 2025	11,515	11,525	11,200	11,265	-270	-2.34%	253,531
Oct 31, 2025	11,415	11,555	11,370	11,535	+255	+2.26%	242,356
Oct 24, 2025	10,970	11,290	10,945	11,280	+515	+4.78%	169,891
Oct 17, 2025	11,055	11,105	10,750	10,765	-490	-4.35%	215,783
Oct 10, 2025	10,975	11,275	10,965	11,255	+415	+3.83%	151,478
Oct 3, 2025	10,835	10,850	10,655	10,840	+30	+0.28%	91,022
Sep 26, 2025	10,735	10,810	10,700	10,810	+150	+1.41%	66,443
Sep 19, 2025	10,620	10,810	10,525	10,660	+90	+0.85%	187,749
Sep 12, 2025	10,500	10,595	10,410	10,570	+55	+0.52%	113,831
Sep 5, 2025	10,385	10,530	10,310	10,515	+135	+1.30%	103,305
Aug 29, 2025	10,375	10,430	10,275	10,380	+100	+0.97%	131,245
Aug 22, 2025	10,350	10,395	10,245	10,280	-100	-0.96%	136,239
Aug 15, 2025	10,285	10,405	10,280	10,380	+195	+1.91%	108,688
Aug 8, 2025	10,015	10,230	10,010	10,185	-170	-1.64%	291,769
Aug 1, 2025	10,310	10,430	10,265	10,355	+150	+1.47%	150,255
Jul 25, 2025	10,125	10,245	10,050	10,205	-15	-0.15%	139,853
Jul 18, 2025	9,993	10,230	9,952	10,220	+205	+2.05%	118,206