Listed Index Fund US Equity (S&P 500) (TYO:1547)
Japan · Delayed Price · Currency is JPY 11,380
+165 (1.47%)
At close: Apr 3, 2026
TYO:1547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 11,365.00 | 11,400.00 | 11,365.00 | 11,380.00 | 11,380.00 | 1.47% | 7,127 |
| Apr 2, 2026 | 11,320.00 | 11,335.00 | 11,200.00 | 11,215.00 | 11,215.00 | -0.66% | 35,843 |
| Apr 1, 2026 | 11,260.00 | 11,290.00 | 11,245.00 | 11,290.00 | 11,290.00 | 2.13% | 30,531 |
| Mar 31, 2026 | 10,965.00 | 11,100.00 | 10,940.00 | 11,055.00 | 11,055.00 | -0.05% | 16,410 |
| Mar 30, 2026 | 10,990.00 | 11,060.00 | 10,965.00 | 11,060.00 | 11,060.00 | -1.99% | 26,341 |
| Mar 27, 2026 | 11,265.00 | 11,285.00 | 11,230.00 | 11,285.00 | 11,285.00 | -0.66% | 13,649 |
| Mar 26, 2026 | 11,375.00 | 11,405.00 | 11,345.00 | 11,360.00 | 11,360.00 | -0.13% | 10,728 |
| Mar 25, 2026 | 11,360.00 | 11,385.00 | 11,345.00 | 11,375.00 | 11,375.00 | 0.71% | 7,886 |
| Mar 24, 2026 | 11,330.00 | 11,330.00 | 11,240.00 | 11,295.00 | 11,295.00 | 0.76% | 42,642 |
| Mar 23, 2026 | 11,200.00 | 11,240.00 | 11,190.00 | 11,210.00 | 11,210.00 | -2.10% | 18,759 |
| Mar 19, 2026 | 11,465.00 | 11,490.00 | 11,445.00 | 11,450.00 | 11,450.00 | -1.42% | 11,110 |
| Mar 18, 2026 | 11,560.00 | 11,620.00 | 11,560.00 | 11,615.00 | 11,615.00 | 0.82% | 6,282 |
| Mar 17, 2026 | 11,525.00 | 11,560.00 | 11,515.00 | 11,520.00 | 11,520.00 | 0.09% | 6,920 |
| Mar 16, 2026 | 11,495.00 | 11,535.00 | 11,495.00 | 11,510.00 | 11,510.00 | -0.22% | 18,556 |
| Mar 13, 2026 | 11,520.00 | 11,570.00 | 11,495.00 | 11,535.00 | 11,535.00 | -0.39% | 6,310 |
| Mar 12, 2026 | 11,595.00 | 11,595.00 | 11,550.00 | 11,580.00 | 11,580.00 | -0.47% | 27,789 |
| Mar 11, 2026 | 11,635.00 | 11,690.00 | 11,635.00 | 11,635.00 | 11,635.00 | 0.39% | 20,459 |
| Mar 10, 2026 | 11,575.00 | 11,595.00 | 11,560.00 | 11,590.00 | 11,590.00 | 1.53% | 11,860 |
| Mar 9, 2026 | 11,365.00 | 11,415.00 | 11,320.00 | 11,415.00 | 11,415.00 | -2.35% | 20,703 |
| Mar 6, 2026 | 11,665.00 | 11,710.00 | 11,650.00 | 11,690.00 | 11,690.00 | 0.43% | 3,533 |
| Mar 5, 2026 | 11,680.00 | 11,730.00 | 11,635.00 | 11,640.00 | 11,640.00 | 0.65% | 16,155 |
| Mar 4, 2026 | 11,625.00 | 11,655.00 | 11,550.00 | 11,565.00 | 11,565.00 | -0.52% | 15,469 |
| Mar 3, 2026 | 11,700.00 | 11,710.00 | 11,620.00 | 11,625.00 | 11,625.00 | 0.52% | 18,045 |
| Mar 2, 2026 | 11,550.00 | 11,600.00 | 11,525.00 | 11,565.00 | 11,565.00 | -0.43% | 16,036 |
| Feb 27, 2026 | 11,620.00 | 11,640.00 | 11,600.00 | 11,615.00 | 11,615.00 | -0.73% | 9,279 |
| Feb 26, 2026 | 11,735.00 | 11,750.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.69% | 17,547 |
| Feb 25, 2026 | 11,640.00 | 11,650.00 | 11,610.00 | 11,620.00 | 11,620.00 | 0.96% | 16,444 |
| Feb 24, 2026 | 11,465.00 | 11,535.00 | 11,460.00 | 11,510.00 | 11,510.00 | -0.48% | 7,170 |
| Feb 20, 2026 | 11,540.00 | 11,585.00 | 11,530.00 | 11,565.00 | 11,565.00 | 0.13% | 4,998 |
| Feb 19, 2026 | 11,525.00 | 11,585.00 | 11,515.00 | 11,550.00 | 11,550.00 | 1.36% | 25,763 |
| Feb 18, 2026 | 11,335.00 | 11,410.00 | 11,330.00 | 11,395.00 | 11,395.00 | 1.15% | 9,101 |
| Feb 17, 2026 | 11,390.00 | 11,390.00 | 11,255.00 | 11,265.00 | 11,265.00 | -0.71% | 18,497 |
| Feb 16, 2026 | 11,325.00 | 11,365.00 | 11,320.00 | 11,345.00 | 11,345.00 | 0.35% | 5,508 |
| Feb 13, 2026 | 11,325.00 | 11,360.00 | 11,290.00 | 11,305.00 | 11,305.00 | -2.08% | 40,741 |
| Feb 12, 2026 | 11,515.00 | 11,555.00 | 11,475.00 | 11,545.00 | 11,545.00 | -1.28% | 29,106 |
| Feb 10, 2026 | 11,765.00 | 11,770.00 | 11,685.00 | 11,695.00 | 11,695.00 | -0.38% | 8,096 |
| Feb 9, 2026 | 11,835.00 | 11,840.00 | 11,740.00 | 11,740.00 | 11,740.00 | 1.78% | 36,374 |
| Feb 6, 2026 | 11,465.00 | 11,540.00 | 11,420.00 | 11,535.00 | 11,535.00 | -1.20% | 40,414 |
| Feb 5, 2026 | 11,715.00 | 11,740.00 | 11,655.00 | 11,675.00 | 11,675.00 | -0.13% | 13,881 |
| Feb 4, 2026 | 11,670.00 | 11,725.00 | 11,660.00 | 11,690.00 | 11,690.00 | -0.55% | 10,320 |
| Feb 3, 2026 | 11,760.00 | 11,785.00 | 11,750.00 | 11,755.00 | 11,755.00 | 2.57% | 31,859 |
| Feb 2, 2026 | 11,630.00 | 11,660.00 | 11,460.00 | 11,460.00 | 11,460.00 | -0.48% | 34,438 |
| Jan 30, 2026 | 11,540.00 | 11,570.00 | 11,510.00 | 11,515.00 | 11,515.00 | -0.43% | 24,394 |
| Jan 29, 2026 | 11,580.00 | 11,595.00 | 11,520.00 | 11,565.00 | 11,565.00 | -0.04% | 9,471 |
| Jan 28, 2026 | 11,520.00 | 11,595.00 | 11,520.00 | 11,570.00 | 11,570.00 | -0.73% | 25,245 |
| Jan 27, 2026 | 11,615.00 | 11,675.00 | 11,595.00 | 11,655.00 | 11,655.00 | 0.87% | 36,793 |
| Jan 26, 2026 | 11,575.00 | 11,580.00 | 11,480.00 | 11,555.00 | 11,555.00 | -2.82% | 45,147 |
| Jan 23, 2026 | 11,855.00 | 11,900.00 | 11,845.00 | 11,890.00 | 11,890.00 | 0.63% | 18,928 |
| Jan 22, 2026 | 11,820.00 | 11,850.00 | 11,805.00 | 11,815.00 | 11,815.00 | 1.20% | 33,912 |
| Jan 21, 2026 | 11,640.00 | 11,685.00 | 11,635.00 | 11,675.00 | 11,675.00 | -0.51% | 23,888 |