kabutan

Listed Index Fund TOPIX Ex-Financials(1586) Historical

1586
TSE ETF
Listed Index Fund TOPIX Ex-Financials
2,907
JPY
-43
(-1.46%)
May 1, 3:22 pm JST
18.48
USD
May 1, 2:22 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Mar 2, 2026
3,050 JPY
52 Week Low May 2, 2025
2,125 JPY
Yearly High Mar 2, 2026
3,050 JPY
Yearly Low Mar 23, 2026
2,679 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
May, 2026 2,957 2,957 2,900 2,907 -43 -1.46% 36

Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,787 2,989 2,787 2,950 +220 +8.06% 3,360
Mar, 2026 3,050 3,050 2,679 2,730 -305 -10.05% 7,467
Feb, 2026 2,758 3,035 2,730 3,035 +282 +10.24% 13,475
Jan, 2026 2,740 2,857 2,700 2,753 +64 +2.38% 4,808
Dec, 2025 2,659 2,745 2,630 2,689 +12 +0.45% 20,242
Nov, 2025 2,643 2,700 2,554 2,677 +26 +0.98% 7,183
Oct, 2025 2,471 2,670 2,434 2,651 +171 +6.90% 4,955
Sep, 2025 2,437 2,542 2,385 2,480 +75 +3.12% 4,617
Aug, 2025 2,311 2,447 2,270 2,405 +95 +4.11% 2,140
Jul, 2025 2,287 2,340 2,210 2,310 +24 +1.05% 3,229
Jun, 2025 2,227 2,287 2,185 2,286 +69 +3.11% 2,327
May, 2025 2,130 2,240 2,124 2,217 +92 +4.33% 1,279
Apr, 2025 2,140 2,140 1,820 2,125 +30 +1.43% 3,284
Mar, 2025 2,135 2,201 2,065 2,095 -5 -0.24% 1,841
Feb, 2025 2,200 2,200 2,090 2,100 -100 -4.55% 15,954
Jan, 2025 2,212 2,221 2,088 2,200 -19 -0.86% 1,923
Dec, 2024 2,154 2,244 2,129 2,219 +89 +4.18% 1,874
Nov, 2024 2,176 2,202 2,115 2,130 -30 -1.39% 1,654
Oct, 2024 2,160 2,236 2,087 2,160 +18 +0.84% 20,757
Sep, 2024 2,180 2,223 2,009 2,142 -22 -1.02% 8,088