kabutan

Listed Index Fund TOPIX Ex-Financials(1586) Historical

1586
TSE ETF
Listed Index Fund TOPIX Ex-Financials
2,646
JPY
-37
(-1.38%)
Dec 5, 10:19 am JST
17.07
USD
Dec 4, 8:19 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 12, 2025
2,700 JPY
52 Week Low Apr 7, 2025
1,820 JPY
Yearly High Nov 12, 2025
2,700 JPY
Yearly Low Apr 7, 2025
1,820 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,683 2,683 2,646 2,646 -37 -1.38% 112

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,645 2,683 2,645 2,683 +45 +1.71% 100
Dec 3, 2025 2,638 2,638 2,638 2,638 +7 +0.27% 1
Dec 2, 2025 2,639 2,639 2,630 2,631 -8 -0.30% 27
Dec 1, 2025 2,659 2,679 2,639 2,639 -38 -1.42% 315
Nov 28, 2025 2,679 2,679 2,673 2,677 ー% 7
Nov 27, 2025 2,657 0
Nov 26, 2025 2,630 2,660 2,630 2,657 +52 +2.00% 53
Nov 25, 2025 2,630 2,630 2,605 2,605 -15 -0.57% 10
Nov 21, 2025 2,596 2,620 2,596 2,620 -11 -0.42% 8
Nov 20, 2025 2,620 2,640 2,620 2,631 +50 +1.94% 73
Nov 19, 2025 2,612 2,612 2,570 2,581 -8 -0.31% 76
Nov 18, 2025 2,654 2,654 2,587 2,589 -61 -2.30% 6,100
Nov 17, 2025 2,681 2,681 2,640 2,650 -6 -0.23% 98
Nov 14, 2025 2,660 2,666 2,650 2,656 -28 -1.04% 9
Nov 13, 2025 2,675 2,690 2,675 2,684 +19 +0.71% 29
Nov 12, 2025 2,700 2,700 2,660 2,665 +13 +0.49% 29
Nov 11, 2025 2,650 2,660 2,637 2,652 +20 +0.76% 406
Nov 10, 2025 2,630 2,640 2,630 2,632 +12 +0.46% 102
Nov 7, 2025 2,650 2,650 2,605 2,620 -20 -0.76% 20
Nov 6, 2025 2,610 2,640 2,610 2,640 +35 +1.34% 15