Listed Index Fund US Equity (S&P 500) (TYO:1547)
Japan · Delayed Price · Currency is JPY 13,095
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12,965.00 | 13,105.00 | 12,965.00 | 13,095.00 | 13,095.00 | 1.59% | 11,716 |
| Sep 17, 2026 | 12,860.00 | 12,910.00 | 12,850.00 | 12,890.00 | 12,890.00 | 0.62% | 9,749 |
| Sep 16, 2026 | 12,825.00 | 12,855.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.12% | 4,870 |
| Sep 15, 2026 | 12,805.00 | 12,840.00 | 12,775.00 | 12,825.00 | 12,825.00 | 0.31% | 10,636 |
| Sep 14, 2026 | 12,700.00 | 12,785.00 | 12,685.00 | 12,785.00 | 12,785.00 | -0.12% | 6,993 |
| Sep 11, 2026 | 12,765.00 | 12,800.00 | 12,745.00 | 12,800.00 | 12,800.00 | 0.08% | 3,163 |
| Sep 10, 2026 | 12,770.00 | 12,795.00 | 12,750.00 | 12,790.00 | 12,790.00 | - | 20,374 |
| Sep 9, 2026 | 12,800.00 | 12,845.00 | 12,780.00 | 12,790.00 | 12,790.00 | -0.85% | 18,011 |
| Sep 8, 2026 | 12,890.00 | 12,900.00 | 12,825.00 | 12,900.00 | 12,900.00 | -1.34% | 41,944 |
| Sep 7, 2026 | 13,110.00 | 13,115.00 | 13,050.00 | 13,075.00 | 13,075.00 | -0.49% | 12,336 |
| Sep 4, 2026 | 13,110.00 | 13,185.00 | 13,080.00 | 13,140.00 | 13,140.00 | -0.08% | 10,659 |
| Sep 3, 2026 | 13,255.00 | 13,255.00 | 13,110.00 | 13,150.00 | 13,150.00 | -1.13% | 21,874 |
| Sep 2, 2026 | 13,300.00 | 13,305.00 | 13,220.00 | 13,300.00 | 13,300.00 | -0.67% | 8,579 |
| Sep 1, 2026 | 13,360.00 | 13,390.00 | 13,345.00 | 13,390.00 | 13,390.00 | 0.07% | 6,634 |
| Aug 31, 2026 | 13,360.00 | 13,380.00 | 13,330.00 | 13,380.00 | 13,380.00 | -0.11% | 6,579 |
| Aug 28, 2026 | 13,360.00 | 13,405.00 | 13,360.00 | 13,395.00 | 13,395.00 | 0.34% | 6,111 |
| Aug 27, 2026 | 13,375.00 | 13,380.00 | 13,325.00 | 13,350.00 | 13,350.00 | 0.53% | 13,859 |
| Aug 26, 2026 | 13,275.00 | 13,280.00 | 13,230.00 | 13,280.00 | 13,280.00 | -0.08% | 10,591 |
| Aug 25, 2026 | 13,250.00 | 13,290.00 | 13,225.00 | 13,290.00 | 13,290.00 | 0.04% | 9,766 |
| Aug 24, 2026 | 13,275.00 | 13,285.00 | 13,225.00 | 13,285.00 | 13,285.00 | -0.41% | 6,889 |
| Aug 21, 2026 | 13,210.00 | 13,340.00 | 13,200.00 | 13,340.00 | 13,340.00 | 0.38% | 9,920 |
| Aug 20, 2026 | 13,285.00 | 13,315.00 | 13,270.00 | 13,290.00 | 13,290.00 | -0.04% | 15,044 |
| Aug 19, 2026 | 13,335.00 | 13,340.00 | 13,290.00 | 13,295.00 | 13,295.00 | -0.82% | 3,591 |
| Aug 18, 2026 | 13,415.00 | 13,435.00 | 13,375.00 | 13,405.00 | 13,405.00 | -0.59% | 8,331 |
| Aug 17, 2026 | 13,480.00 | 13,485.00 | 13,450.00 | 13,485.00 | 13,485.00 | -0.11% | 11,633 |
| Aug 14, 2026 | 13,520.00 | 13,530.00 | 13,490.00 | 13,500.00 | 13,500.00 | 0.45% | 21,615 |
| Aug 13, 2026 | 13,415.00 | 13,440.00 | 13,405.00 | 13,440.00 | 13,440.00 | 0.34% | 12,823 |
| Aug 12, 2026 | 13,380.00 | 13,400.00 | 13,365.00 | 13,395.00 | 13,395.00 | 0.26% | 15,308 |
| Aug 10, 2026 | 13,285.00 | 13,375.00 | 13,280.00 | 13,360.00 | 13,360.00 | 0.64% | 15,711 |
| Aug 7, 2026 | 13,280.00 | 13,290.00 | 13,250.00 | 13,275.00 | 13,275.00 | 0.34% | 11,127 |
| Aug 6, 2026 | 13,250.00 | 13,270.00 | 13,230.00 | 13,230.00 | 13,230.00 | -0.68% | 4,169 |
| Aug 5, 2026 | 13,275.00 | 13,320.00 | 13,265.00 | 13,320.00 | 13,320.00 | 1.95% | 31,236 |
| Aug 4, 2026 | 13,020.00 | 13,065.00 | 13,000.00 | 13,065.00 | 13,065.00 | 1.95% | 13,033 |
| Aug 3, 2026 | 12,880.00 | 12,915.00 | 12,685.00 | 12,815.00 | 12,815.00 | -1.65% | 47,801 |
| Jul 31, 2026 | 13,035.00 | 13,070.00 | 12,985.00 | 13,030.00 | 13,030.00 | -0.04% | 28,954 |
| Jul 30, 2026 | 13,040.00 | 13,075.00 | 13,025.00 | 13,035.00 | 13,035.00 | -1.21% | 47,327 |
| Jul 29, 2026 | 13,280.00 | 13,285.00 | 13,140.00 | 13,195.00 | 13,195.00 | 0.15% | 21,121 |
| Jul 28, 2026 | 13,190.00 | 13,200.00 | 13,135.00 | 13,175.00 | 13,175.00 | -0.94% | 30,348 |
| Jul 27, 2026 | 13,285.00 | 13,390.00 | 13,240.00 | 13,300.00 | 13,300.00 | 0.76% | 11,893 |
| Jul 24, 2026 | 13,195.00 | 13,215.00 | 13,165.00 | 13,200.00 | 13,200.00 | -0.60% | 4,865 |
| Jul 23, 2026 | 13,280.00 | 13,310.00 | 13,260.00 | 13,280.00 | 13,280.00 | 0.04% | 10,956 |
| Jul 22, 2026 | 13,305.00 | 13,310.00 | 13,275.00 | 13,275.00 | 13,275.00 | 0.53% | 13,511 |
| Jul 21, 2026 | 13,150.00 | 13,210.00 | 13,125.00 | 13,205.00 | 13,205.00 | 0.11% | 24,978 |
| Jul 17, 2026 | 13,265.00 | 13,265.00 | 13,165.00 | 13,190.00 | 13,190.00 | -1.20% | 13,119 |
| Jul 16, 2026 | 13,340.00 | 13,360.00 | 13,315.00 | 13,350.00 | 13,350.00 | 0.15% | 22,499 |
| Jul 15, 2026 | 13,315.00 | 13,335.00 | 13,295.00 | 13,330.00 | 13,330.00 | 0.38% | 23,945 |
| Jul 14, 2026 | 13,245.00 | 13,280.00 | 13,200.00 | 13,280.00 | 13,280.00 | -0.11% | 36,680 |
| Jul 13, 2026 | 13,285.00 | 13,310.00 | 13,240.00 | 13,295.00 | 13,295.00 | 0.57% | 32,858 |
| Jul 10, 2026 | 13,295.00 | 13,415.00 | 13,195.00 | 13,220.00 | 13,220.00 | -0.11% | 30,686 |
| Jul 9, 2026 | 13,210.00 | 13,235.00 | 13,195.00 | 13,235.00 | 13,235.00 | 0.19% | 41,763 |