kabutan

Listed Index Fund Emerging Bond(1566) Historical

1566
TSE ETF
Listed Index Fund Emerging Bond
53,340
JPY
-220
(-0.41%)
Dec 5, 2:06 pm JST
344.44
USD
Dec 5, 12:06 am EST
Result
ー
PTS
outside of trading hours
53,390
Dec 5, 10:52 am JST
Summary Chart Historical News
52 Week High Nov 20, 2025
54,030 JPY
52 Week Low Apr 9, 2025
46,150 JPY
Yearly High Nov 20, 2025
54,030 JPY
Yearly Low Apr 9, 2025
46,150 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 53,420 53,450 53,330 53,340 -220 -0.41% 378

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 53,580 53,580 53,490 53,560 +10 +0.02% 1,446
Dec 3, 2025 53,500 53,590 53,500 53,550 +60 +0.11% 180
Dec 2, 2025 53,400 53,550 53,230 53,490 +90 +0.17% 432
Dec 1, 2025 53,250 53,510 53,250 53,400 -310 -0.58% 582
Nov 28, 2025 53,400 53,710 53,400 53,710 +360 +0.67% 886
Nov 27, 2025 53,400 53,600 53,300 53,350 -40 -0.07% 208
Nov 26, 2025 53,400 53,540 53,260 53,390 -10 -0.02% 575
Nov 25, 2025 53,630 53,700 53,390 53,400 -310 -0.58% 363
Nov 21, 2025 53,600 53,740 53,500 53,710 +110 +0.21% 169
Nov 20, 2025 53,390 54,030 53,290 53,600 +530 +1.00% 1,463
Nov 19, 2025 53,150 53,400 52,910 53,070 -70 -0.13% 1,160
Nov 18, 2025 52,770 53,150 52,770 53,140 +440 +0.83% 2,063
Nov 17, 2025 52,740 52,800 52,690 52,700 +10 +0.02% 277
Nov 14, 2025 52,850 52,850 52,680 52,690 -70 -0.13% 213
Nov 13, 2025 52,680 52,800 52,670 52,760 +90 +0.17% 443
Nov 12, 2025 52,410 52,700 52,360 52,670 +260 +0.50% 412
Nov 11, 2025 52,230 52,470 52,230 52,410 +50 +0.10% 255
Nov 10, 2025 52,360 52,500 52,140 52,360 +280 +0.54% 373
Nov 7, 2025 51,880 52,100 51,880 52,080 -620 -1.18% 258
Nov 6, 2025 52,450 52,730 52,450 52,700 +490 +0.94% 188