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

52 Week High Dec 27, 2024

10,430 JPY

52 Week Low Apr 9, 2025

7,619 JPY

Yearly High Jul 31, 2025

10,430 JPY

Yearly Low Apr 9, 2025

7,619 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 5, 2025	10,015	10,165	10,010	10,150	-205	-1.98%	150,762

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	9,834	10,035	9,807	10,015	+197	+2.01%	145,691
Jul 4, 2025	9,723	9,874	9,669	9,818	+145	+1.50%	117,481
Jun 27, 2025	9,456	9,685	9,444	9,673	+227	+2.40%	211,030
Jun 20, 2025	9,408	9,491	9,366	9,446	+156	+1.68%	125,339
Jun 13, 2025	9,431	9,529	9,234	9,290	-28	-0.30%	150,190
Jun 6, 2025	9,206	9,371	9,140	9,318	+86	+0.93%	131,444
May 30, 2025	9,080	9,513	9,045	9,232	+132	+1.45%	104,887
May 23, 2025	9,343	9,435	9,085	9,100	-241	-2.58%	87,094
May 16, 2025	9,074	9,441	9,066	9,341	+390	+4.36%	170,958
May 9, 2025	8,779	8,990	8,730	8,951	+82	+0.92%	59,889
May 2, 2025	8,601	8,933	8,545	8,869	+279	+3.25%	158,876
Apr 25, 2025	8,085	8,621	7,864	8,590	+373	+4.54%	210,633
Apr 18, 2025	8,422	8,428	8,128	8,217	-163	-1.95%	231,380
Apr 11, 2025	7,680	8,748	7,619	8,380	-156	-1.83%	536,440
Apr 4, 2025	8,993	9,169	8,431	8,536	-791	-8.48%	253,990
Mar 28, 2025	9,260	9,443	9,248	9,327	+142	+1.55%	128,140
Mar 21, 2025	9,042	9,218	9,030	9,185	+223	+2.49%	97,740