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

52 Week High Apr 28, 2026

12,525 JPY

52 Week Low May 7, 2025

8,730 JPY

Yearly High Apr 28, 2026

12,525 JPY

Yearly Low Mar 31, 2026

10,940 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	12,370	12,525	12,300	12,335	+10	+0.08%	102,972

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	12,370	12,525	12,300	12,335	+10	+0.08%	82,898
Apr 24, 2026	12,205	12,350	12,190	12,325	+140	+1.15%	106,554
Apr 17, 2026	11,685	12,185	11,670	12,185	+405	+3.44%	123,666
Apr 10, 2026	11,330	11,790	11,330	11,780	+400	+3.51%	116,214
Apr 3, 2026	10,990	11,400	10,940	11,380	+95	+0.84%	116,252
Mar 27, 2026	11,200	11,405	11,190	11,285	-165	-1.44%	93,664
Mar 19, 2026	11,495	11,620	11,445	11,450	-85	-0.74%	42,868
Mar 13, 2026	11,365	11,690	11,320	11,535	-155	-1.33%	87,121
Mar 6, 2026	11,550	11,730	11,525	11,690	+75	+0.65%	69,238
Feb 27, 2026	11,465	11,750	11,460	11,615	+50	+0.43%	50,440
Feb 20, 2026	11,325	11,585	11,255	11,565	+260	+2.30%	63,867
Feb 13, 2026	11,835	11,840	11,290	11,305	-230	-1.99%	114,317
Feb 6, 2026	11,630	11,785	11,420	11,535	+20	+0.17%	130,912
Jan 30, 2026	11,575	11,675	11,480	11,515	-375	-3.15%	141,050
Jan 23, 2026	11,810	11,900	11,635	11,890	-160	-1.33%	148,869
Jan 16, 2026	12,025	12,130	11,975	12,050	+170	+1.43%	205,290
Jan 9, 2026	11,775	11,910	11,770	11,880	+105	+0.89%	190,720
Dec 30, 2025	11,845	11,850	11,755	11,775	-40	-0.34%	43,807
Dec 26, 2025	11,790	11,855	11,700	11,815	+220	+1.90%	130,484
Dec 19, 2025	11,615	11,650	11,415	11,595	-145	-1.24%	69,960