Stock listing
Tokyo:541A One ETF TOPIX High Dividend Growth Index (One ETF TOPIX高配当株グロース指数) 株価
Follow One ETF TOPIX High Dividend Growth Index into a list and get an email when it puts out news.
Share price · TSE:541A
¥1,149.50 JPY +10.00 (+0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,110.00 – ¥1,149.50 JPYNov 4, 2026
- Volume
- 1,540 sharesNov 4, 2026
- Market cap
- ¥6.67B JPYAt the close on Nov 4, 2026 · price × 5.80M shares outstanding
- Traded on an average day
- ¥8.80M JPYMedian day 1,030 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:541A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,149.50 | +10.00 | +0.9% | ¥1,139.50 | ¥1,149.50 | ¥1,110.00 | 1,540 | |
| ¥1,139.50 | 0.00 | 0.0% | ¥1,139.50 | ¥1,139.50 | ¥1,126.00 | 20,740 | |
| ¥1,139.50 | -2.50 | -0.2% | ¥1,132.00 | ¥1,139.50 | ¥1,122.00 | 33,020 | |
| ¥1,142.00 | +22.00 | +2.0% | ¥1,129.00 | ¥1,145.00 | ¥1,116.00 | 21,600 | |
| ¥1,120.00 | -10.00 | -0.9% | ¥1,149.00 | ¥1,149.00 | ¥1,120.00 | 21,390 | |
| ¥1,130.00 | -7.50 | -0.7% | ¥1,150.50 | ¥1,150.50 | ¥1,130.00 | 460 | |
| ¥1,137.50 | +2.00 | +0.2% | ¥1,145.00 | ¥1,145.00 | ¥1,135.00 | 850 | |
| ¥1,135.50 | -4.50 | -0.4% | ¥1,139.00 | ¥1,145.00 | ¥1,133.50 | 2,270 | |
| ¥1,140.00 | -10.00 | -0.9% | ¥1,148.50 | ¥1,154.50 | ¥1,140.00 | 530 | |
| ¥1,150.00 | -36.00 | -3.0% | ¥1,156.00 | ¥1,156.00 | ¥1,145.50 | 980 | |
| ¥1,186.00 | +40.00 | +3.5% | ¥1,145.00 | ¥1,186.00 | ¥1,140.00 | 1,090 | |
| ¥1,146.00 | -2.50 | -0.2% | ¥1,153.00 | ¥1,153.00 | ¥1,139.00 | 20,240 | |
| ¥1,148.50 | +33.00 | +3.0% | ¥1,139.00 | ¥1,148.50 | ¥1,139.00 | 1,020 | |
| ¥1,115.50 | -19.50 | -1.7% | ¥1,105.00 | ¥1,125.00 | ¥1,105.00 | 3,320 | |
| ¥1,135.00 | 0.00 | 0.0% | ¥1,136.00 | ¥1,138.50 | ¥1,135.00 | 430 | |
| ¥1,135.00 | +4.00 | +0.4% | ¥1,135.00 | ¥1,135.00 | ¥1,131.00 | 25,380 | |
| ¥1,131.00 | +13.50 | +1.2% | ¥1,133.00 | ¥1,133.00 | ¥1,126.50 | 170 | |
| ¥1,117.50 | -15.50 | -1.4% | ¥1,133.00 | ¥1,133.00 | ¥1,115.50 | 20,380 | |
| ¥1,133.00 | -5.00 | -0.4% | ¥1,129.50 | ¥1,133.00 | ¥1,129.50 | 1,110 | |
| ¥1,138.00 | +7.50 | +0.7% | ¥1,130.50 | ¥1,138.00 | ¥1,130.50 | 34,700 | |
| ¥1,130.50 | +9.00 | +0.8% | ¥1,131.00 | ¥1,131.00 | ¥1,082.00 | 1,860 | |
| ¥1,121.50 | -5.00 | -0.4% | ¥1,123.50 | ¥1,124.50 | ¥1,119.50 | 19,390 | |
| ¥1,126.50 | +7.50 | +0.7% | ¥1,126.00 | ¥1,128.00 | ¥1,117.50 | 1,110 | |
| ¥1,119.00 | +2.00 | +0.2% | ¥1,117.00 | ¥1,120.00 | ¥1,108.00 | 3,420 | |
| ¥1,117.00 | -0.50 | 0.0% | ¥1,117.00 | ¥1,117.00 | ¥1,107.00 | 25,540 | |
| ¥1,117.50 | -5.00 | -0.4% | ¥1,129.50 | ¥1,129.50 | ¥1,117.50 | 330 | |
| ¥1,122.50 | -7.50 | -0.7% | ¥1,147.00 | ¥1,147.00 | ¥1,121.50 | 13,390 | |
| ¥1,130.00 | +1.00 | +0.1% | ¥1,135.50 | ¥1,135.50 | ¥1,112.50 | 168,910 | |
| ¥1,129.00 | +11.00 | +1.0% | ¥1,130.00 | ¥1,130.00 | ¥1,115.50 | 240 | |
| ¥1,118.00 | +14.00 | +1.3% | ¥1,132.50 | ¥1,132.50 | ¥1,118.00 | 60 | |
| ¥1,104.00 | 0.00 | 0.0% | ¥1,102.50 | ¥1,104.00 | ¥1,102.50 | 50 | |
| ¥1,104.00 | -0.50 | 0.0% | ¥1,124.50 | ¥1,124.50 | ¥1,104.00 | 360 | |
| ¥1,104.50 | +21.50 | +2.0% | ¥1,130.00 | ¥1,130.00 | ¥1,080.00 | 170 | |
| ¥1,083.00 | -5.00 | -0.5% | ¥1,110.00 | ¥1,110.00 | ¥1,083.00 | 190 | |
| ¥1,088.00 | -6.50 | -0.6% | ¥1,124.50 | ¥1,124.50 | ¥1,088.00 | 340 | |
| ¥1,094.50 | -14.50 | -1.3% | ¥1,129.00 | ¥1,129.00 | ¥1,094.50 | 550 | |
| ¥1,109.00 | 0.00 | 0.0% | ¥1,132.00 | ¥1,132.00 | ¥1,100.00 | 230 | |
| ¥1,109.00 | -6.50 | -0.6% | ¥1,130.00 | ¥1,130.00 | ¥1,109.00 | 740 | |
| ¥1,115.50 | -7.00 | -0.6% | ¥1,131.00 | ¥1,131.00 | ¥1,115.00 | 1,200 | |
| ¥1,122.50 | -35.00 | -3.0% | ¥1,135.00 | ¥1,135.00 | ¥1,118.00 | 1,760 | |
| ¥1,157.50 | +11.00 | +1.0% | ¥1,151.00 | ¥1,157.50 | ¥1,122.50 | 1,080 | |
| ¥1,146.50 | +6.50 | +0.6% | ¥1,144.00 | ¥1,147.50 | ¥1,144.00 | 1,640 | |
| ¥1,140.00 | -3.50 | -0.3% | ¥1,140.00 | ¥1,140.00 | ¥1,136.00 | 510 | |
| ¥1,143.50 | +10.00 | +0.9% | ¥1,143.00 | ¥1,145.00 | ¥1,142.00 | 850 | |
| ¥1,133.50 | -3.00 | -0.3% | ¥1,137.00 | ¥1,137.00 | ¥1,133.00 | 1,260 | |
| ¥1,136.50 | -2.00 | -0.2% | ¥1,156.50 | ¥1,156.50 | ¥1,134.00 | 770 | |
| ¥1,138.50 | +6.00 | +0.5% | ¥1,132.50 | ¥1,138.50 | ¥1,132.50 | 400 | |
| ¥1,132.50 | +5.50 | +0.5% | ¥1,134.00 | ¥1,134.00 | ¥1,131.50 | 1,030 | |
| ¥1,127.00 | +1.00 | +0.1% | ¥1,147.00 | ¥1,147.00 | ¥1,122.50 | 1,020 | |
| ¥1,126.00 | -16.50 | -1.4% | ¥1,154.00 | ¥1,154.00 | ¥1,122.00 | 860 | |
| ¥1,142.50 | +7.50 | +0.7% | ¥1,149.00 | ¥1,149.00 | ¥1,112.50 | 690 | |
| ¥1,135.00 | -10.00 | -0.9% | ¥1,149.00 | ¥1,149.00 | ¥1,135.00 | 430 | |
| ¥1,145.00 | -21.00 | -1.8% | ¥1,183.50 | ¥1,183.50 | ¥1,106.00 | 2,170 | |
| ¥1,166.00 | -28.50 | -2.4% | ¥1,148.00 | ¥1,166.00 | ¥1,145.00 | 3,900 | |
| ¥1,194.50 | +63.00 | +5.6% | ¥1,191.50 | ¥1,194.50 | ¥1,133.00 | 1,240 | |
| ¥1,131.50 | -3.50 | -0.3% | ¥1,199.50 | ¥1,199.50 | ¥1,127.00 | 1,780 | |
| ¥1,135.00 | +25.00 | +2.3% | ¥1,170.00 | ¥1,170.00 | ¥1,123.50 | 280 | |
| ¥1,110.00 | +7.00 | +0.6% | ¥1,111.50 | ¥1,111.50 | ¥1,110.00 | 1,460 | |
| ¥1,103.00 | +3.00 | +0.3% | ¥1,100.00 | ¥1,103.00 | ¥1,100.00 | 450 | |
| ¥1,100.00 | +15.00 | +1.4% | ¥1,130.00 | ¥1,130.00 | ¥1,100.00 | 690 | |
| ¥1,085.00 | -38.00 | -3.4% | ¥1,110.00 | ¥1,110.00 | ¥1,078.00 | 960 |
- Ticker
- Tokyo:541A
- Asset type
- ETF
- Exchange
- Tokyo
- Currency
- JPY
One ETF TOPIX High Dividend Growth Index on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about One ETF TOPIX High Dividend Growth Index.