kabutan

Listed Index Fund TOPIX Ex-Financials(1586) Historical

1586
TSE ETF
Listed Index Fund TOPIX Ex-Financials
2,738
JPY
+1
(+0.04%)
Jan 29, 2:42 pm JST
17.89
USD
Jan 29, 12:42 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 14, 2026
2,857 JPY
52 Week Low Apr 7, 2025
1,820 JPY
Yearly High Jan 14, 2026
2,857 JPY
Yearly Low Apr 7, 2025
1,820 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,815 2,815 2,710 2,738 -65 -2.32% 1,408

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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