kabutan

iFreeETF TOPIX Ex-Financials(1585) Historical

1585
TSE ETF
iFreeETF TOPIX Ex-Financials
2,314.0
JPY
+17.0
(+0.74%)
Dec 15, 12:30 pm JST
14.88
USD
Dec 14, 10:30 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Dec 1, 2025
2,355.5 JPY
52 Week Low Apr 7, 2025
1,568.5 JPY
Yearly High Dec 1, 2025
2,355.5 JPY
Yearly Low Apr 7, 2025
1,568.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,329 2,330 2,307 2,314 +17 +0.74% 48,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,260.5 2,297.5 2,247.0 2,297.0 -2.5 -0.11% 370
Dec 5, 2025 2,355.5 2,355.5 2,276.0 2,299.5 +4.5 +0.20% 120
Nov 28, 2025 2,274.0 2,297.0 2,274.0 2,295.0 +61.5 +2.75% 550
Nov 21, 2025 2,287.0 2,287.0 2,210.5 2,233.5 -66.0 -2.87% 2,120
Nov 14, 2025 2,211.0 2,299.5 2,211.0 2,299.5 +89.5 +4.05% 180
Nov 7, 2025 2,251.0 2,266.5 2,210.0 2,210.0 -90.0 -3.91% 480
Oct 31, 2025 2,276.0 2,300.0 2,250.5 2,300.0 +50.0 +2.22% 680
Oct 24, 2025 2,185.0 2,250.0 2,185.0 2,250.0 +72.0 +3.31% 1,180
Oct 17, 2025 2,143.5 2,198.0 2,134.0 2,178.0 -9.0 -0.41% 3,860
Oct 10, 2025 2,180.0 2,206.0 2,180.0 2,187.0 +54.5 +2.56% 1,450
Oct 3, 2025 2,132.0 2,132.5 2,111.5 2,132.5 +0.5 +0.02% 250
Sep 26, 2025 2,122.5 2,148.5 2,114.5 2,132.0 -19.0 -0.88% 1,530
Sep 19, 2025 2,139.5 2,151.0 2,124.0 2,151.0 +21.0 +0.99% 500
Sep 12, 2025 2,115.5 2,210.0 2,101.5 2,130.0 +40.0 +1.91% 2,340
Sep 5, 2025 2,063.0 2,090.0 2,052.5 2,090.0 +22.0 +1.06% 800
Aug 29, 2025 2,085.0 2,090.5 2,020.5 2,068.0 -14.5 -0.70% 610
Aug 22, 2025 2,032.0 2,111.0 2,032.0 2,082.5 +2.5 +0.12% 660
Aug 15, 2025 2,000.0 2,080.0 1,980.5 2,080.0 +84.0 +4.21% 2,180
Aug 8, 2025 1,957.0 1,996.0 1,900.0 1,996.0 -5.0 -0.25% 600
Aug 1, 2025 1,972.0 2,001.0 1,972.0 2,001.0 +61.0 +3.14% 1,540