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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,659 2,683 2,630 2,646 -31 -1.16% 555

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,630 2,679 2,605 2,677 +57 +2.18% 70
Nov 21, 2025 2,681 2,681 2,570 2,620 -36 -1.36% 6,355
Nov 14, 2025 2,630 2,700 2,630 2,656 +36 +1.37% 575
Nov 7, 2025 2,643 2,678 2,554 2,620 -31 -1.17% 183
Oct 31, 2025 2,583 2,670 2,583 2,651 +35 +1.34% 935
Oct 24, 2025 2,600 2,616 2,561 2,616 +91 +3.60% 802
Oct 17, 2025 2,530 2,554 2,480 2,525 -18 -0.71% 838
Oct 10, 2025 2,509 2,585 2,509 2,543 +67 +2.71% 1,624
Oct 3, 2025 2,519 2,540 2,390 2,476 -20 -0.80% 2,368
Sep 26, 2025 2,492 2,516 2,466 2,496 -46 -1.81% 727
Sep 19, 2025 2,500 2,542 2,459 2,542 +65 +2.62% 911
Sep 12, 2025 2,440 2,489 2,440 2,477 +47 +1.93% 1,134
Sep 5, 2025 2,437 2,437 2,385 2,430 +25 +1.04% 233
Aug 29, 2025 2,411 2,440 2,384 2,405 -12 -0.50% 244
Aug 22, 2025 2,417 2,447 2,410 2,417 -2 -0.08% 484
Aug 15, 2025 2,384 2,433 2,384 2,419 +35 +1.47% 710
Aug 8, 2025 2,285 2,384 2,270 2,384 +64 +2.76% 670
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