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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,659 2,683 2,630 2,646 -31 -1.16% 667

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Aug, 2024 2,230 2,230 1,875 2,164 -43 -1.95% 3,721
Jul, 2024 2,269 2,342 2,150 2,207 -53 -2.35% 4,683
Jun, 2024 2,240 2,260 2,189 2,260 +33 +1.48% 1,380
May, 2024 2,214 2,260 2,200 2,227 -3 -0.13% 2,873
Apr, 2024 2,264 2,264 2,115 2,230 -34 -1.50% 15,818