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

52 Week High Mar 2, 2026

3,246 JPY

52 Week Low May 22, 2025

2,184 JPY

Yearly High Mar 2, 2026

3,246 JPY

Yearly Low Jan 5, 2026

2,740 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,919	2,919	2,840	2,862	-7	-0.24%	41

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,893	2,893	2,862	2,869	-24	-0.83%	99
Apr 28, 2026	2,914	2,914	2,873	2,893	+29	+1.01%	1,514
Apr 27, 2026	2,900	2,900	2,831	2,864	-15	-0.52%	158
Apr 24, 2026	2,895	2,895	2,879	2,879	-11	-0.38%	6,348
Apr 23, 2026	2,910	2,910	2,873	2,890	-20	-0.69%	4,591
Apr 22, 2026	2,931	2,931	2,907	2,910	-37	-1.26%	380
Apr 21, 2026	2,959	2,959	2,938	2,947	-1	-0.03%	362
Apr 20, 2026	2,990	2,990	2,945	2,948	-10	-0.34%	893
Apr 17, 2026	2,959	2,966	2,958	2,958	-15	-0.50%	157
Apr 16, 2026	2,997	2,997	2,964	2,973	+21	+0.71%	159
Apr 15, 2026	2,987	2,987	2,949	2,952	+15	+0.51%	803
Apr 14, 2026	2,991	2,991	2,937	2,937	-4	-0.14%	451
Apr 13, 2026	2,943	2,979	2,941	2,941	-13	-0.44%	406
Apr 10, 2026	3,030	3,030	2,952	2,954	-32	-1.07%	1,044
Apr 9, 2026	3,038	3,038	2,985	2,986	-52	-1.71%	599
Apr 8, 2026	3,009	3,038	3,002	3,038	+79	+2.67%	471
Apr 7, 2026	2,967	2,982	2,959	2,959	-42	-1.40%	590
Apr 6, 2026	3,006	3,006	2,989	3,001	+15	+0.50%	1,310
Apr 3, 2026	2,975	2,994	2,974	2,986	+20	+0.67%	5,123
Apr 2, 2026	3,041	3,041	2,960	2,966	-25	-0.84%	1,757