kabutan

Listed Index Fund World Equity (MSCI ACWI) ex Japan(1554) Historical

1554
TSE ETF
Listed Index Fund World Equity (MSCI ACWI) ex Japan
5,903
JPY
-12
(-0.20%)
Dec 5, 3:30 pm JST
38.18
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 13, 2025
5,930 JPY
52 Week Low Apr 9, 2025
3,935 JPY
Yearly High Nov 13, 2025
5,930 JPY
Yearly Low Apr 9, 2025
3,935 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,902 5,930 5,854 5,903 +7 +0.12% 11,545

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,837 5,919 5,813 5,896 +159 +2.77% 6,863
Nov 21, 2025 5,828 5,890 5,710 5,737 -75 -1.29% 13,707
Nov 14, 2025 5,798 5,930 5,742 5,812 +74 +1.29% 20,917
Nov 7, 2025 5,853 5,853 5,694 5,738 -115 -1.96% 7,156
Oct 31, 2025 5,791 5,875 5,780 5,853 +108 +1.88% 12,233
Oct 24, 2025 5,617 5,748 5,582 5,745 +216 +3.91% 9,321
Oct 17, 2025 5,656 5,680 5,525 5,529 -191 -3.34% 13,323
Oct 10, 2025 5,607 5,763 5,603 5,720 +192 +3.47% 9,716
Oct 3, 2025 5,500 5,538 5,430 5,528 +33 +0.60% 52,564
Sep 26, 2025 5,477 5,500 5,456 5,495 +59 +1.09% 9,596
Sep 19, 2025 5,419 5,471 5,280 5,436 +29 +0.54% 7,617
Sep 12, 2025 5,347 5,410 5,313 5,407 +52 +0.97% 14,858
Sep 5, 2025 5,296 5,355 5,261 5,355 +65 +1.23% 13,602
Aug 29, 2025 5,310 5,315 5,258 5,290 +16 +0.30% 20,230
Aug 22, 2025 5,281 5,295 5,234 5,274 -16 -0.30% 5,541
Aug 15, 2025 5,242 5,297 5,236 5,290 +115 +2.22% 12,593
Aug 8, 2025 5,188 5,227 5,100 5,175 -107 -2.03% 33,476
Aug 1, 2025 5,238 5,292 5,230 5,282 +61 +1.17% 64,239
Jul 25, 2025 5,184 5,229 5,138 5,221 +4 +0.08% 12,468
Jul 18, 2025 5,115 5,220 5,098 5,217 +101 +1.97% 15,025