kabutan

Listed Index Fund TOPIX Ex-Financials(1586) Historical

1586
TSE ETF
Listed Index Fund TOPIX Ex-Financials
2,860
JPY
-25
(-0.87%)
Mar 19, 3:30 pm JST
17.90
USD
Mar 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Mar 2, 2026
3,050 JPY
52 Week Low Apr 7, 2025
1,820 JPY
Yearly High Mar 2, 2026
3,050 JPY
Yearly Low Apr 7, 2025
1,820 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 2,819 2,885 2,790 2,860 +41 +1.45% 467

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,874 2,900 2,711 2,819 -75 -2.59% 2,417
Mar 6, 2026 3,050 3,050 2,800 2,894 -141 -4.65% 2,365
Feb 27, 2026 2,927 3,035 2,927 3,035 +111 +3.80% 1,477
Feb 20, 2026 2,939 2,960 2,885 2,924 -15 -0.51% 545
Feb 13, 2026 2,892 2,973 2,892 2,939 +109 +3.85% 9,837
Feb 6, 2026 2,758 2,830 2,730 2,830 +77 +2.80% 1,616
Jan 30, 2026 2,815 2,815 2,710 2,753 -50 -1.78% 1,230
Jan 23, 2026 2,850 2,850 2,756 2,803 -11 -0.39% 1,680
Jan 16, 2026 2,745 2,857 2,745 2,814 +94 +3.46% 811
Jan 9, 2026 2,740 2,780 2,700 2,720 +31 +1.15% 1,087
Dec 30, 2025 2,660 2,700 2,660 2,689 0 0.00% 10,149
Dec 26, 2025 2,660 2,706 2,660 2,689 +31 +1.17% 8,675
Dec 19, 2025 2,745 2,745 2,630 2,658 -42 -1.56% 458
Dec 12, 2025 2,640 2,700 2,640 2,700 +54 +2.04% 405
Dec 5, 2025 2,659 2,683 2,630 2,646 -31 -1.16% 555
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