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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,285 2,384 2,270 2,384 +64 +2.76% 786

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,330 2,330 2,280 2,320 +10 +0.43% 847
Jul 25, 2025 2,234 2,340 2,225 2,310 +77 +3.45% 1,380
Jul 18, 2025 2,223 2,241 2,213 2,233 +10 +0.45% 223
Jul 11, 2025 2,222 2,240 2,210 2,223 -47 -2.07% 509
Jul 4, 2025 2,280 2,287 2,245 2,270 +5 +0.22% 666
Jun 27, 2025 2,225 2,268 2,190 2,265 +40 +1.80% 369
Jun 20, 2025 2,217 2,233 2,203 2,225 +12 +0.54% 808
Jun 13, 2025 2,230 2,240 2,185 2,213 +16 +0.73% 646
Jun 6, 2025 2,227 2,227 2,190 2,197 -20 -0.90% 140
May 30, 2025 2,172 2,240 2,172 2,217 +42 +1.93% 303
May 23, 2025 2,208 2,208 2,159 2,175 -15 -0.68% 247
May 16, 2025 2,184 2,223 2,170 2,190 +6 +0.27% 376
May 9, 2025 2,187 2,187 2,148 2,184 +29 +1.35% 226
May 2, 2025 2,130 2,160 2,100 2,155 +57 +2.72% 452
Apr 25, 2025 2,044 2,100 2,020 2,098 +53 +2.59% 418
Apr 18, 2025 2,000 2,048 1,984 2,045 +65 +3.28% 1,243
Apr 11, 2025 1,963 2,031 1,820 1,980 -3 -0.15% 764
Apr 4, 2025 2,160 2,160 1,951 1,983 -180 -8.32% 670
Mar 28, 2025 2,174 2,201 2,129 2,163 -26 -1.19% 609
Mar 21, 2025 2,123 2,199 2,123 2,189 +66 +3.11% 313