Listed Index Fund Emerging Bond(1566) Historical

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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	53,250	53,590	53,230	53,270	-440	-0.82%	3,131

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	52,940	54,030	51,880	53,710	+770	+1.45%	12,649
Oct, 2025	51,160	53,000	50,500	52,940	+1,950	+3.82%	9,949
Sep, 2025	50,740	51,390	50,500	50,990	+350	+0.69%	9,819
Aug, 2025	50,530	50,900	49,850	50,640	+400	+0.80%	8,145
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