Stock listing

Tokyo:1547 Listed Index Fund US Equity (S&P500) (上場インデックスファンド米国株式(S&P500)) 株価

Follow Listed Index Fund US Equity (S&P500) into a list and get an email when it puts out news.

Share price · TSE:1547

¥13,000 JPY -90 (-0.7%)

Close on Nov 4, 2026 · Price from Kabutan

Past 3 months +0.2% · daily closes, Jun 23, 2026 – Nov 4, 2026, adjusted for splits

Day range: ¥12,790 – ¥13,080 JPYNov 4, 2026
Volume: 37,020 sharesNov 4, 2026
Market cap: ¥70.11B JPYAt the close on Nov 4, 2026 · price × 5.39M shares outstanding
Traded on an average day: ¥184.3M JPYMedian day 11,716 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:1547 · JPY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	¥13,000	-90	-0.7%	¥13,070	¥13,080	¥12,790	37,020
Mon, Nov 2	¥13,090	-15	-0.1%	¥13,060	¥13,100	¥13,055	33,078
Fri, Oct 30	¥13,105	-175	-1.3%	¥13,180	¥13,185	¥13,070	11,778
Thu, Oct 29	¥13,280	+35	+0.3%	¥13,250	¥13,300	¥13,225	16,658
Wed, Oct 28	¥13,245	+65	+0.5%	¥13,275	¥13,285	¥13,245	9,932
Tue, Oct 27	¥13,180	+145	+1.1%	¥13,175	¥13,200	¥13,160	29,026
Mon, Oct 26	¥13,035	-35	-0.3%	¥13,015	¥13,060	¥12,990	5,895
Fri, Oct 23	¥13,070	-85	-0.6%	¥13,060	¥13,095	¥13,000	24,455
Thu, Oct 22	¥13,155	-70	-0.5%	¥13,290	¥13,305	¥13,155	16,275
Wed, Oct 21	¥13,225	-40	-0.3%	¥13,305	¥13,335	¥13,225	6,779
Tue, Oct 20	¥13,265	-5	0.0%	¥13,285	¥13,290	¥13,225	3,897
Mon, Oct 19	¥13,270	-50	-0.4%	¥13,210	¥13,290	¥13,210	7,594
Fri, Oct 16	¥13,320	+85	+0.6%	¥13,300	¥13,330	¥13,300	6,580
Thu, Oct 15	¥13,235	-220	-1.6%	¥13,230	¥13,240	¥13,180	23,887
Wed, Oct 14	¥13,455	+20	+0.1%	¥13,440	¥13,475	¥13,435	30,016
Tue, Oct 13	¥13,435	+35	+0.3%	¥13,455	¥13,460	¥13,410	6,938
Fri, Oct 9	¥13,400	+10	+0.1%	¥13,365	¥13,400	¥13,350	2,033
Thu, Oct 8	¥13,390	-85	-0.6%	¥13,420	¥13,425	¥13,365	13,569
Wed, Oct 7	¥13,475	+75	+0.6%	¥13,475	¥13,495	¥13,465	12,236
Tue, Oct 6	¥13,400	+155	+1.2%	¥13,360	¥13,400	¥13,350	33,004
Mon, Oct 5	¥13,245	+40	+0.3%	¥13,260	¥13,280	¥13,235	5,219
Fri, Oct 2	¥13,205	-65	-0.5%	¥13,200	¥13,220	¥13,170	28,215
Thu, Oct 1	¥13,270	+150	+1.1%	¥13,160	¥13,280	¥13,160	8,856
Wed, Sep 30	¥13,120	+15	+0.1%	¥13,170	¥13,170	¥13,070	6,573
Tue, Sep 29	¥13,105	-155	-1.2%	¥13,165	¥13,185	¥13,105	12,712
Mon, Sep 28	¥13,260	-25	-0.2%	¥13,225	¥13,265	¥13,225	17,501
Fri, Sep 25	¥13,285	+50	+0.4%	¥13,285	¥13,295	¥13,245	12,444
Thu, Sep 24	¥13,235	+140	+1.1%	¥13,250	¥13,275	¥13,200	14,677
Fri, Sep 18	¥13,095	+205	+1.6%	¥12,965	¥13,105	¥12,965	11,716
Thu, Sep 17	¥12,890	+80	+0.6%	¥12,860	¥12,910	¥12,850	9,749
Wed, Sep 16	¥12,810	-15	-0.1%	¥12,825	¥12,855	¥12,810	4,870
Tue, Sep 15	¥12,825	+40	+0.3%	¥12,805	¥12,840	¥12,775	10,636
Mon, Sep 14	¥12,785	-15	-0.1%	¥12,700	¥12,785	¥12,685	6,993
Fri, Sep 11	¥12,800	+10	+0.1%	¥12,765	¥12,800	¥12,745	3,163
Thu, Sep 10	¥12,790	0	0.0%	¥12,770	¥12,795	¥12,750	20,374
Wed, Sep 9	¥12,790	-110	-0.9%	¥12,800	¥12,845	¥12,780	18,011
Tue, Sep 8	¥12,900	-175	-1.3%	¥12,890	¥12,900	¥12,825	41,944
Mon, Sep 7	¥13,075	-65	-0.5%	¥13,110	¥13,115	¥13,050	12,336
Fri, Sep 4	¥13,140	-10	-0.1%	¥13,110	¥13,185	¥13,080	10,659
Thu, Sep 3	¥13,150	-150	-1.1%	¥13,255	¥13,255	¥13,110	21,874
Wed, Sep 2	¥13,300	-90	-0.7%	¥13,300	¥13,305	¥13,220	8,579
Tue, Sep 1	¥13,390	+10	+0.1%	¥13,360	¥13,390	¥13,345	6,634
Mon, Aug 31	¥13,380	-15	-0.1%	¥13,360	¥13,380	¥13,330	6,579
Fri, Aug 28	¥13,395	+45	+0.3%	¥13,360	¥13,405	¥13,360	6,111
Thu, Aug 27	¥13,350	+70	+0.5%	¥13,375	¥13,380	¥13,325	13,859
Wed, Aug 26	¥13,280	-10	-0.1%	¥13,275	¥13,280	¥13,230	10,591
Tue, Aug 25	¥13,290	+5	0.0%	¥13,250	¥13,290	¥13,225	9,766
Mon, Aug 24	¥13,285	-55	-0.4%	¥13,275	¥13,285	¥13,225	6,889
Fri, Aug 21	¥13,340	+50	+0.4%	¥13,210	¥13,340	¥13,200	9,920
Thu, Aug 20	¥13,290	-5	0.0%	¥13,285	¥13,315	¥13,270	15,044
Wed, Aug 19	¥13,295	-110	-0.8%	¥13,335	¥13,340	¥13,290	3,591
Tue, Aug 18	¥13,405	-80	-0.6%	¥13,415	¥13,435	¥13,375	8,331
Mon, Aug 17	¥13,485	-15	-0.1%	¥13,480	¥13,485	¥13,450	11,633
Fri, Aug 14	¥13,500	+60	+0.4%	¥13,520	¥13,530	¥13,490	21,615
Thu, Aug 13	¥13,440	+45	+0.3%	¥13,415	¥13,440	¥13,405	12,823
Wed, Aug 12	¥13,395	+35	+0.3%	¥13,380	¥13,400	¥13,365	15,308
Mon, Aug 10	¥13,360	+85	+0.6%	¥13,285	¥13,375	¥13,280	15,711
Fri, Aug 7	¥13,275	+45	+0.3%	¥13,280	¥13,290	¥13,250	11,127
Thu, Aug 6	¥13,230	-90	-0.7%	¥13,250	¥13,270	¥13,230	4,169
Wed, Aug 5	¥13,320	+255	+2.0%	¥13,275	¥13,320	¥13,265	31,236
Tue, Aug 4	¥13,065	+250	+2.0%	¥13,020	¥13,065	¥13,000	13,033

Ticker: Tokyo:1547
Asset type: Fund
Exchange: Tokyo
Currency: JPY

Listed Index Fund US Equity (S&P500) on 6ix

What it is: Exchange-traded fund (ETF)