Listed Index Fund MSCI Japan Equity High Dividend Low Volatility(1399) Historical

52 Week High Mar 2, 2026

3,246 JPY

52 Week Low Apr 9, 2025

1,970 JPY

Yearly High Mar 2, 2026

3,246 JPY

Yearly Low Apr 9, 2025

1,970 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	2,945	2,977	2,899	2,899	-80	-2.69%	990

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	2,927	2,979	2,927	2,979	+60	+2.06%	969
Mar 17, 2026	2,947	2,947	2,919	2,919	+22	+0.76%	43,228
Mar 16, 2026	2,949	2,949	2,895	2,897	-98	-3.27%	742
Mar 13, 2026	2,916	2,995	2,911	2,995	+79	+2.71%	608
Mar 12, 2026	2,994	2,994	2,904	2,916	-66	-2.21%	548
Mar 11, 2026	2,994	2,994	2,970	2,982	+38	+1.29%	1,093
Mar 10, 2026	2,971	2,971	2,936	2,944	+23	+0.79%	435
Mar 9, 2026	2,920	2,968	2,870	2,921	-49	-1.65%	1,093
Mar 6, 2026	2,921	2,973	2,918	2,970	+6	+0.20%	1,535
Mar 5, 2026	3,039	3,039	2,954	2,964	+25	+0.85%	3,193
Mar 4, 2026	2,966	2,976	2,912	2,939	-78	-2.59%	2,796
Mar 3, 2026	3,106	3,106	3,017	3,017	-229	-7.05%	3,783
Mar 2, 2026	3,109	3,246	3,074	3,246	+111	+3.54%	3,056
Feb 27, 2026	3,091	3,137	3,091	3,135	+51	+1.65%	6,269
Feb 26, 2026	3,122	3,122	3,083	3,084	+4	+0.13%	1,688
Feb 25, 2026	3,100	3,100	3,068	3,080	+12	+0.39%	473
Feb 24, 2026	3,059	3,079	3,040	3,068	+26	+0.85%	396
Feb 20, 2026	3,061	3,061	3,031	3,042	-20	-0.65%	395
Feb 19, 2026	3,054	3,067	3,038	3,062	+13	+0.43%	157
Feb 18, 2026	3,024	3,073	3,024	3,049	+45	+1.50%	972