kabutan

Listed Index Fund TOPIX Ex-Financials(1586) Historical

1586
TSE ETF
Listed Index Fund TOPIX Ex-Financials
2,860
JPY
-25
(-0.87%)
Mar 19, 3:30 pm JST
17.90
USD
Mar 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Mar 2, 2026
3,050 JPY
52 Week Low Apr 7, 2025
1,820 JPY
Yearly High Mar 2, 2026
3,050 JPY
Yearly Low Apr 7, 2025
1,820 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 2,885 2,885 2,807 2,860 -25 -0.87% 27

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 18, 2026 2,864 2,885 2,844 2,885 +71 +2.52% 29
Mar 17, 2026 2,807 2,847 2,807 2,814 +14 +0.50% 284
Mar 16, 2026 2,819 2,819 2,790 2,800 -19 -0.67% 100
Mar 13, 2026 2,827 2,831 2,800 2,819 -6 -0.21% 154
Mar 12, 2026 2,891 2,891 2,820 2,825 -45 -1.57% 107
Mar 11, 2026 2,810 2,900 2,810 2,870 +36 +1.27% 321
Mar 10, 2026 2,780 2,855 2,780 2,834 +62 +2.24% 828
Mar 9, 2026 2,874 2,874 2,711 2,772 -122 -4.22% 1,007
Mar 6, 2026 2,954 2,954 2,842 2,894 -27 -0.92% 220
Mar 5, 2026 2,896 2,922 2,858 2,921 +34 +1.18% 338
Mar 4, 2026 2,919 2,919 2,800 2,887 -33 -1.13% 538
Mar 3, 2026 2,990 2,990 2,919 2,920 -87 -2.89% 120
Mar 2, 2026 3,050 3,050 2,970 3,007 -28 -0.92% 1,149
Feb 27, 2026 3,025 3,035 2,992 3,035 +40 +1.34% 19
Feb 26, 2026 2,995 3,014 2,995 2,995 +14 +0.47% 1,244
Feb 25, 2026 2,950 2,985 2,950 2,981 +41 +1.39% 151
Feb 24, 2026 2,927 2,940 2,927 2,940 +16 +0.55% 63
Feb 20, 2026 2,960 2,960 2,920 2,924 -29 -0.98% 112
Feb 19, 2026 2,940 2,953 2,940 2,953 +23 +0.78% 9
Feb 18, 2026 2,889 2,930 2,889 2,930 +41 +1.42% 162