kabutan

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
2,786
JPY
-1
(-0.04%)
Jan 29, 2:38 pm JST
18.20
USD
Jan 29, 12:38 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 23, 2026
2,902 JPY
52 Week Low Apr 9, 2025
1,970 JPY
Yearly High Jan 23, 2026
2,902 JPY
Yearly Low Apr 9, 2025
1,970 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,772 2,786 2,752 2,786 -1 -0.04% 555

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,873 2,873 2,787 2,787 -36 -1.28% 8,239
Jan 27, 2026 2,816 2,824 2,799 2,823 +2 +0.07% 2,264
Jan 26, 2026 2,820 2,829 2,818 2,821 -40 -1.40% 1,061
Jan 23, 2026 2,902 2,902 2,851 2,861 +9 +0.32% 887
Jan 22, 2026 2,839 2,859 2,839 2,852 +18 +0.64% 1,404
Jan 21, 2026 2,851 2,851 2,813 2,834 -17 -0.60% 3,559
Jan 20, 2026 2,879 2,879 2,842 2,851 -4 -0.14% 3,316
Jan 19, 2026 2,843 2,855 2,827 2,855 +1 +0.04% 1,260
Jan 16, 2026 2,834 2,855 2,834 2,854 -5 -0.17% 1,277
Jan 15, 2026 2,839 2,859 2,835 2,859 +23 +0.81% 960
Jan 14, 2026 2,819 2,837 2,819 2,836 +24 +0.85% 6,186
Jan 13, 2026 2,827 2,827 2,805 2,812 +35 +1.26% 868
Jan 9, 2026 2,779 2,781 2,772 2,777 +18 +0.65% 681
Jan 8, 2026 2,766 2,771 2,758 2,759 -12 -0.43% 3,000
Jan 7, 2026 2,780 2,780 2,749 2,771 -3 -0.11% 800
Jan 6, 2026 2,761 2,779 2,761 2,774 +19 +0.69% 2,062
Jan 5, 2026 2,740 2,761 2,740 2,755 +25 +0.92% 3,779
Dec 30, 2025 2,761 2,761 2,730 2,730 -9 -0.33% 198
Dec 29, 2025 2,765 2,765 2,736 2,739 +9 +0.33% 1,266
Dec 26, 2025 2,716 2,745 2,716 2,730 -2 -0.07% 1,048