kabutan

Listed Index Fund France Government Bond (No Currency Hedge)(2861) Historical

2861
TSE ETF
Listed Index Fund France Government Bond (No Currency Hedge)
5,826
JPY
+19
(+0.33%)
Dec 12, 1:10 pm JST
37.41
USD
Dec 11, 11:10 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 4, 2025
5,913 JPY
52 Week Low Feb 27, 2025
5,096 JPY
Yearly High Nov 4, 2025
5,913 JPY
Yearly Low Feb 27, 2025
5,096 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,785 5,828 5,766 5,826 +54 +0.94% 354

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,812 5,817 5,770 5,772 -63 -1.08% 545
Nov 28, 2025 5,818 5,851 5,790 5,835 +26 +0.45% 42,821
Nov 21, 2025 5,767 5,824 5,753 5,809 +36 +0.62% 960
Nov 14, 2025 5,765 5,789 5,686 5,773 +108 +1.91% 1,007
Nov 7, 2025 5,913 5,913 5,665 5,665 -148 -2.55% 789
Oct 31, 2025 5,848 5,848 5,725 5,813 +42 +0.73% 494
Oct 24, 2025 5,835 5,849 5,673 5,771 +36 +0.63% 57,696
Oct 17, 2025 5,787 5,787 5,688 5,735 +48 +0.84% 38
Oct 10, 2025 5,646 5,719 5,627 5,687 +141 +2.54% 20,281
Oct 3, 2025 5,593 5,596 5,535 5,546 -51 -0.91% 1,712
Sep 26, 2025 5,574 5,688 5,567 5,597 +17 +0.30% 92
Sep 19, 2025 5,586 5,618 5,562 5,580 +5 +0.09% 325
Sep 12, 2025 5,590 5,664 5,550 5,575 +26 +0.47% 1,183
Sep 5, 2025 5,506 5,573 5,497 5,549 +61 +1.11% 262
Aug 29, 2025 5,590 5,590 5,472 5,488 -32 -0.58% 67,640
Aug 22, 2025 5,528 5,528 5,505 5,520 -14 -0.25% 246
Aug 15, 2025 5,531 5,576 5,531 5,534 -16 -0.29% 352
Aug 8, 2025 5,572 5,670 5,550 5,550 -36 -0.64% 137
Aug 1, 2025 5,500 5,630 5,500 5,586 -14 -0.25% 842
Jul 25, 2025 5,700 5,727 5,596 5,600 0 0.00% 821