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
2,862
JPY
-7
(-0.24%)
May 1, 3:17 pm JST
18.20
USD
May 1, 2:17 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 2,900 2,919 2,831 2,862 -17 -0.59% 1,853

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
May 1, 2026 2,862 -0.59% 2,873 1,812
Apr 24, 2026 2,879 -2.67% 2,891 12,574 0 629
Apr 17, 2026 2,958 +0.14% 2,956 1,976 0 654
Apr 10, 2026 2,954 -1.07% 2,982 4,014 0 649
Apr 3, 2026 2,986 +1.36% 2,972 9,422 0 646
Mar 27, 2026 2,946 +1.62% 2,917 5,435 0 778
Mar 19, 2026 2,899 -3.21% 2,927 45,929 52 1,183 22.75
Mar 13, 2026 2,995 +0.84% 2,933 3,777 0 1,299
Mar 6, 2026 2,970 -5.26% 3,016 14,363 0 1,383
Feb 27, 2026 3,135 +3.06% 3,103 8,826 0 1,899
Feb 20, 2026 3,042 +0.93% 3,022 3,767 0 1,030
Feb 13, 2026 3,014 +2.00% 3,022 18,243 0 1,006
Feb 6, 2026 2,955 +5.09% 2,936 7,332 1,400 3,747 2.68
Jan 30, 2026 2,812 -1.71% 2,799 12,746 0 643
Jan 23, 2026 2,861 +0.25% 2,838 10,426 0 1,143
Jan 16, 2026 2,854 +2.77% 2,835 9,291 30 1,102 36.73
Jan 9, 2026 2,777 +1.72% 2,760 10,322 0 1,100
Dec 30, 2025 2,730 0.00% 2,740 1,464
Dec 26, 2025 2,730 +1.00% 2,725 2,261 0 1,261
Dec 19, 2025 2,703 +0.04% 2,705 2,587 0 1,561