kabutan

Listed Index Fund TOPIX Ex-Financials(1586) Historical

1586
TSE ETF
Listed Index Fund TOPIX Ex-Financials
2,384
JPY
+40
(+1.71%)
Aug 8, 12:31 pm JST
16.18
USD
Aug 7, 11:31 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 7, 2025
2,350 JPY
52 Week Low Apr 7, 2025
1,820 JPY
Yearly High Aug 7, 2025
2,350 JPY
Yearly Low Apr 7, 2025
1,820 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,311 2,384 2,270 2,384 +74 +3.20% 818

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Mar, 2024 2,180 2,290 2,120 2,264 +84 +3.85% 4,475
Feb, 2024 2,049 2,423 2,001 2,180 +161 +7.97% 12,493
Jan, 2024 1,878 2,115 1,878 2,019 +79 +4.07% 5,758
Dec, 2023 1,940 2,040 1,871 1,940 +3 +0.15% 5,964
1 2 3 4 5
...
8