Listed Index Fund MSCI Japan Equity High Dividend Low Volatility(1399) Historical
1399
TSE ETF
Listed Index Fund MSCI Japan Equity High Dividend Low Volatility
Result
ー
3,120
JPY
-33
(-1.05%)
Oct 8, 11:29 am JST
19.76
USD
Oct 7, 10:29 pm EDT
PER
ー
PBR
ー
Yield
ー%
Margin Trading Ratio
ー
PTS
outside of trading hours
ー
ー
52 Week High
Sep 1, 2026
3,388
JPY
52 Week Low
Oct 14, 2025
2,446
JPY
Yearly High
Sep 1, 2026
3,388
JPY
Yearly Low
Jan 5, 2026
2,740
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,170 | 3,170 | 3,110 | 3,120 | -33 | -1.05% | 126 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,141 | 3,169 | 3,141 | 3,153 | -32 | -1.00% | 402 |
| Oct 6, 2026 | 3,215 | 3,215 | 3,162 | 3,185 | +6 | +0.19% | 5,202 |
| Oct 5, 2026 | 3,219 | 3,219 | 3,156 | 3,179 | +13 | +0.41% | 376 |
| Oct 2, 2026 | 3,195 | 3,195 | 3,157 | 3,166 | -29 | -0.91% | 508 |
| Oct 1, 2026 | 3,218 | 3,218 | 3,173 | 3,195 | -15 | -0.47% | 16,368 |
| Sep 30, 2026 | 3,243 | 3,243 | 3,173 | 3,210 | +37 | +1.17% | 11,604 |
| Sep 29, 2026 | 3,264 | 3,265 | 3,168 | 3,173 | -43 | -1.34% | 1,718 |
| Sep 28, 2026 | 3,299 | 3,299 | 3,214 | 3,216 | -13 | -0.40% | 2,054 |
| Sep 25, 2026 | 3,223 | 3,240 | 3,223 | 3,229 | +8 | +0.25% | 3,193 |
| Sep 24, 2026 | 3,280 | 3,280 | 3,219 | 3,221 | -17 | -0.53% | 25,791 |
| Sep 18, 2026 | 3,200 | 3,262 | 3,200 | 3,238 | +38 | +1.19% | 19,438 |
| Sep 17, 2026 | 3,278 | 3,278 | 3,200 | 3,200 | -21 | -0.65% | 7,481 |
| Sep 16, 2026 | 3,289 | 3,303 | 3,221 | 3,221 | +2 | +0.06% | 4,491 |
| Sep 15, 2026 | 3,243 | 3,243 | 3,203 | 3,219 | +2 | +0.06% | 2,107 |
| Sep 14, 2026 | 3,180 | 3,221 | 3,180 | 3,217 | +41 | +1.29% | 3,865 |
| Sep 11, 2026 | 3,169 | 3,186 | 3,149 | 3,176 | +5 | +0.16% | 2,162 |
| Sep 10, 2026 | 3,185 | 3,185 | 3,166 | 3,171 | -19 | -0.60% | 3,887 |
| Sep 9, 2026 | 3,215 | 3,215 | 3,180 | 3,190 | -59 | -1.82% | 3,843 |
| Sep 8, 2026 | 3,267 | 3,267 | 3,191 | 3,249 | +24 | +0.74% | 20,514 |
| Sep 7, 2026 | 3,268 | 3,268 | 3,217 | 3,225 | -6 | -0.19% | 845 |