kabutan

iFreeETF TOPIX Ex-Financials(1585) Historical

1585
TSE ETF
iFreeETF TOPIX Ex-Financials
2,050.0
JPY
+2.0
(+0.10%)
Aug 13, 11:24 am JST
13.84
USD
Aug 12, 10:24 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 12, 2025
2,048.0 JPY
52 Week Low Apr 7, 2025
1,568.5 JPY
Yearly High Aug 12, 2025
2,048.0 JPY
Yearly Low Apr 7, 2025
1,568.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,000 2,050 1,980 2,050 +54 +2.71% 2,040

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 25, 2025 1,926.5 1,940.0 1,926.5 1,940.0 +39.0 +2.05% 80
Jul 18, 2025 1,887.5 1,924.0 1,887.5 1,901.0 -5.0 -0.26% 260
Jul 11, 2025 1,902.0 1,936.0 1,902.0 1,906.0 -3.5 -0.18% 1,360
Jul 4, 2025 1,950.0 1,973.5 1,906.0 1,909.5 -33.5 -1.72% 440
Jun 27, 2025 1,873.0 1,943.0 1,873.0 1,943.0 +18.0 +0.94% 1,380
Jun 20, 2025 1,911.0 1,925.0 1,911.0 1,925.0 +18.5 +0.97% 450
Jun 13, 2025 1,885.0 1,925.5 1,845.0 1,906.5 +3.0 +0.16% 3,540
Jun 6, 2025 1,903.5 1,903.5 1,903.5 1,903.5 -7.0 -0.37% 10
May 30, 2025 1,849.5 1,932.0 1,849.5 1,910.5 +61.0 +3.30% 1,020
May 23, 2025 1,858.5 1,869.5 1,849.5 1,849.5 -19.5 -1.04% 450
May 16, 2025 1,903.0 1,909.0 1,845.0 1,869.0 +2.5 +0.13% 900
May 9, 2025 1,882.0 1,891.5 1,848.0 1,866.5 +24.5 +1.33% 3,700
May 2, 2025 1,800.0 1,842.0 1,800.0 1,842.0 +25.5 +1.40% 230
Apr 25, 2025 1,724.0 1,816.5 1,724.0 1,816.5 +100.5 +5.86% 2,020
Apr 18, 2025 1,758.5 1,758.5 1,700.5 1,716.0 +36.5 +2.17% 60
Apr 11, 2025 1,651.0 1,752.5 1,568.5 1,679.5 -9.0 -0.53% 580
Apr 4, 2025 1,827.5 1,827.5 1,688.5 1,688.5 -171.5 -9.22% 500
Mar 28, 2025 1,847.0 1,890.0 1,847.0 1,860.0 +14.0 +0.76% 1,310