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

52 Week High Jan 14, 2026

12,130 JPY

52 Week Low Apr 9, 2025

7,619 JPY

Yearly High Jan 14, 2026

12,130 JPY

Yearly Low Apr 9, 2025

7,619 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	11,575	11,675	11,480	11,565	-325	-2.73%	126,127

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 12, 2025	11,650	11,750	11,595	11,740	+160	+1.38%	143,010
Dec 5, 2025	11,645	11,650	11,520	11,580	-75	-0.64%	107,074
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