kabutan

Listed Index Fund Nikkei 225 (Mini)(1578) Historical

1578
TSE ETF
Listed Index Fund Nikkei 225 (Mini)
4,046
JPY
-50
(-1.22%)
Dec 5, 2:13 pm JST
26.12
USD
Dec 5, 12:13 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Nov 4, 2025
4,226 JPY
52 Week Low Apr 7, 2025
2,460 JPY
Yearly High Nov 4, 2025
4,226 JPY
Yearly Low Apr 7, 2025
2,460 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,057 4,057 4,030 4,046 -50 -1.22% 3,379

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,011 4,096 4,011 4,096 +86 +2.14% 7,329
Dec 3, 2025 3,986 4,023 3,981 4,010 +57 +1.44% 4,875
Dec 2, 2025 3,983 3,983 3,953 3,953 +2 +0.05% 2,390
Dec 1, 2025 4,030 4,040 3,949 3,951 -77 -1.91% 5,877
Nov 28, 2025 4,037 4,037 4,013 4,028 -5 -0.12% 1,254
Nov 27, 2025 4,003 4,037 4,003 4,033 +59 +1.48% 5,728
Nov 26, 2025 3,940 3,990 3,929 3,974 +75 +1.92% 25,075
Nov 25, 2025 3,966 3,966 3,893 3,899 +3 +0.08% 2,460
Nov 21, 2025 3,894 3,936 3,884 3,896 -94 -2.36% 5,860
Nov 20, 2025 4,045 4,059 3,988 3,990 +85 +2.18% 7,474
Nov 19, 2025 3,912 3,942 3,873 3,905 -21 -0.53% 7,327
Nov 18, 2025 3,995 4,011 3,906 3,926 -123 -3.04% 9,779
Nov 17, 2025 4,021 4,049 4,001 4,049 0 0.00% 3,444
Nov 14, 2025 4,019 4,067 4,019 4,049 -58 -1.41% 5,880
Nov 13, 2025 4,099 4,118 4,088 4,107 +9 +0.22% 1,135
Nov 12, 2025 4,085 4,098 4,060 4,098 +8 +0.20% 3,815
Nov 11, 2025 4,131 4,132 4,060 4,090 -2 -0.05% 6,559
Nov 10, 2025 4,075 4,092 4,047 4,092 +47 +1.16% 2,726
Nov 7, 2025 4,025 4,046 3,984 4,045 -40 -0.98% 9,939
Nov 6, 2025 4,103 4,113 4,061 4,085 +45 +1.11% 3,700