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
2,652
JPY
-20
(-0.75%)
Dec 5, 11:29 am JST
17.09
USD
Dec 4, 9:29 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 28, 2025
2,796 JPY
52 Week Low Apr 9, 2025
1,970 JPY
Yearly High Nov 28, 2025
2,796 JPY
Yearly Low Apr 9, 2025
1,970 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,666 2,666 2,650 2,652 -20 -0.75% 273

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,641 2,679 2,641 2,672 +15 +0.56% 611
Dec 3, 2025 2,660 2,662 2,650 2,657 -5 -0.19% 270
Dec 2, 2025 2,719 2,719 2,662 2,662 -7 -0.26% 9,366
Dec 1, 2025 2,776 2,776 2,669 2,669 -127 -4.54% 525
Nov 28, 2025 2,694 2,796 2,694 2,796 +103 +3.82% 3,075
Nov 27, 2025 2,691 2,699 2,686 2,693 +12 +0.45% 526
Nov 26, 2025 2,650 2,689 2,650 2,681 +31 +1.17% 1,235
Nov 25, 2025 2,650 2,658 2,644 2,650 +7 +0.26% 3,983
Nov 21, 2025 2,622 2,643 2,621 2,643 +26 +0.99% 474
Nov 20, 2025 2,686 2,686 2,615 2,617 -19 -0.72% 3,117
Nov 19, 2025 2,642 2,642 2,591 2,636 +44 +1.70% 2,726
Nov 18, 2025 2,626 2,628 2,592 2,592 -32 -1.22% 301
Nov 17, 2025 2,630 2,632 2,616 2,624 -8 -0.30% 545
Nov 14, 2025 2,624 2,637 2,623 2,632 +7 +0.27% 127
Nov 13, 2025 2,612 2,627 2,612 2,625 +33 +1.27% 305
Nov 12, 2025 2,585 2,611 2,585 2,592 +14 +0.54% 235
Nov 11, 2025 2,584 2,587 2,576 2,578 +4 +0.16% 246
Nov 10, 2025 2,572 2,574 2,571 2,574 +31 +1.22% 631
Nov 7, 2025 2,534 2,543 2,533 2,543 +9 +0.36% 35,099
Nov 6, 2025 2,535 2,552 2,534 2,534 +18 +0.72% 2,349