kabutan

iShares JPX-Nikkei 400 ETF(1364) Historical

1364
TSE ETF
iShares JPX-Nikkei 400 ETF
3,125
JPY
-34
(-1.08%)
Dec 5, 2:45 pm JST
20.20
USD
Dec 5, 12:45 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Dec 4, 2025
3,160 JPY
52 Week Low Apr 7, 2025
2,100 JPY
Yearly High Dec 4, 2025
3,160 JPY
Yearly Low Apr 7, 2025
2,100 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,130 3,160 3,091 3,125 -5 -0.16% 36,598

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,091 3,140 3,047 3,130 +63 +2.05% 15,763
Nov 21, 2025 3,101 3,117 2,999 3,067 -45 -1.45% 43,423
Nov 14, 2025 3,077 3,143 3,073 3,112 +50 +1.63% 39,515
Nov 7, 2025 3,099 3,117 2,975 3,062 -37 -1.19% 50,737
Oct 31, 2025 3,053 3,115 3,046 3,099 +64 +2.11% 79,146
Oct 24, 2025 2,982 3,043 2,977 3,035 +93 +3.16% 30,516
Oct 17, 2025 2,925 2,985 2,895 2,942 -33 -1.11% 21,775
Oct 10, 2025 2,996 3,026 2,968 2,975 +76 +2.62% 87,366
Oct 3, 2025 2,933 2,933 2,847 2,899 -25 -0.85% 19,073
Sep 26, 2025 2,898 2,934 2,887 2,924 +44 +1.53% 22,457
Sep 19, 2025 2,899 2,925 2,869 2,880 -10 -0.35% 16,548
Sep 12, 2025 2,871 2,911 2,859 2,890 +47 +1.65% 36,439
Sep 5, 2025 2,808 2,852 2,785 2,843 +16 +0.57% 9,938
Aug 29, 2025 2,866 2,867 2,800 2,827 -13 -0.46% 25,650
Aug 22, 2025 2,850 2,871 2,825 2,840 +5 +0.18% 35,288
Aug 15, 2025 2,786 2,855 2,786 2,835 +57 +2.05% 25,335
Aug 8, 2025 2,700 2,794 2,687 2,778 +28 +1.02% 32,038
Aug 1, 2025 2,739 2,760 2,700 2,750 +8 +0.29% 382,326
Jul 25, 2025 2,641 2,777 2,627 2,742 +101 +3.82% 33,916
Jul 18, 2025 2,633 2,660 2,624 2,641 +4 +0.15% 15,996