kabutan

Listed Index Fund Emerging Bond(1566) Historical

1566
TSE ETF
Listed Index Fund Emerging Bond
50,680
JPY
+230
(+0.46%)
Aug 13, 11:28 am JST
342.50
USD
Aug 12, 10:28 pm EDT
Result
ー
PTS
outside of trading hours
50,710
Aug 13, 10:18 am JST
Summary Chart Historical News
52 Week High Aug 12, 2025
50,880 JPY
52 Week Low Apr 9, 2025
46,150 JPY
Yearly High Aug 12, 2025
50,880 JPY
Yearly Low Apr 9, 2025
46,150 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 50,530 50,900 49,850 50,680 +440 +0.88% 3,022

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 49,490 50,580 49,450 50,240 +790 +1.60% 11,291
Jun, 2025 48,140 49,680 47,900 49,450 +1,430 +2.98% 8,923
May, 2025 47,560 49,090 47,470 48,020 +500 +1.05% 8,255
Apr, 2025 48,100 48,280 46,150 47,520 -340 -0.71% 12,044
Mar, 2025 48,920 49,060 47,410 47,860 -860 -1.77% 11,102
Feb, 2025 49,490 49,550 48,500 48,720 -780 -1.58% 11,064
Jan, 2025 49,900 50,070 48,720 49,500 -400 -0.80% 8,714
Dec, 2024 48,040 49,960 47,600 49,900 +1,660 +3.44% 17,758
Nov, 2024 49,600 49,990 48,020 48,240 -1,610 -3.23% 16,579
Oct, 2024 48,880 50,200 48,470 49,850 +1,380 +2.85% 14,353
Sep, 2024 48,320 49,870 46,800 48,470 +170 +0.35% 14,915
Aug, 2024 48,570 49,470 46,150 48,300 -970 -1.97% 16,271
Jul, 2024 51,100 51,900 48,710 49,270 -1,800 -3.52% 21,617
Jun, 2024 50,360 51,070 49,510 51,070 +810 +1.61% 11,898
May, 2024 50,280 51,000 49,700 50,260 +170 +0.34% 16,781
Apr, 2024 49,650 50,300 48,400 50,090 +410 +0.83% 10,850
Mar, 2024 49,560 49,840 48,550 49,680 +120 +0.24% 14,362
Feb, 2024 48,680 49,740 48,530 49,560 +870 +1.79% 9,366
Jan, 2024 48,160 49,160 47,830 48,690 +520 +1.08% 20,871
Dec, 2023 48,570 48,800 47,020 48,170 -630 -1.29% 14,671