kabutan

Listed Index Fund TOPIX Ex-Financials(1586) Historical

1586
TSE ETF
Listed Index Fund TOPIX Ex-Financials
2,738
JPY
+1
(+0.04%)
Jan 29, 2:42 pm JST
17.89
USD
Jan 29, 12:42 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 14, 2026
2,857 JPY
52 Week Low Apr 7, 2025
1,820 JPY
Yearly High Jan 14, 2026
2,857 JPY
Yearly Low Apr 7, 2025
1,820 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,750 2,750 2,710 2,738 +1 +0.04% 227

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,730 2,737 2,720 2,737 -16 -0.58% 377
Jan 27, 2026 2,745 2,753 2,730 2,753 0 0.00% 156
Jan 26, 2026 2,815 2,815 2,745 2,753 -50 -1.78% 421
Jan 23, 2026 2,796 2,810 2,796 2,803 -5 -0.18% 483
Jan 22, 2026 2,777 2,808 2,777 2,808 +8 +0.29% 474
Jan 21, 2026 2,802 2,802 2,756 2,800 +8 +0.29% 283
Jan 20, 2026 2,815 2,815 2,790 2,792 -20 -0.71% 45
Jan 19, 2026 2,850 2,850 2,790 2,812 -2 -0.07% 395
Jan 16, 2026 2,850 2,850 2,810 2,814 -14 -0.50% 88
Jan 15, 2026 2,800 2,830 2,800 2,828 +23 +0.82% 129
Jan 14, 2026 2,857 2,857 2,790 2,805 +20 +0.72% 116
Jan 13, 2026 2,745 2,787 2,745 2,785 +65 +2.39% 478
Jan 9, 2026 2,700 2,720 2,700 2,720 +20 +0.74% 109
Jan 8, 2026 2,710 2,730 2,700 2,700 -21 -0.77% 199
Jan 7, 2026 2,780 2,780 2,715 2,721 -52 -1.88% 563
Jan 6, 2026 2,750 2,777 2,750 2,773 +31 +1.13% 180
Jan 5, 2026 2,740 2,742 2,727 2,742 +53 +1.97% 36
Dec 30, 2025 2,690 2,694 2,688 2,689 -1 -0.04% 10,117
Dec 29, 2025 2,660 2,700 2,660 2,690 +1 +0.04% 32
Dec 26, 2025 2,706 2,706 2,689 2,689 +5 +0.19% 338