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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,776 2,776 2,641 2,652 -144 -5.15% 11,045

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,796 +5.79% 2,672 8,819 32 1,301 40.66
Nov 21, 2025 2,643 +0.42% 2,616 7,163 0 771
Nov 14, 2025 2,632 +3.50% 2,591 1,544 0 501
Nov 7, 2025 2,543 +0.75% 2,540 38,669 0 501
Oct 31, 2025 2,524 -1.25% 2,524 3,332 0 501
Oct 24, 2025 2,556 +2.82% 2,555 6,870 0 1
Oct 17, 2025 2,486 -0.16% 2,476 1,035 0 2
Oct 10, 2025 2,490 -0.64% 2,530 11,311 0 2
Oct 3, 2025 2,506 -2.22% 2,503 2,270 0 1
Sep 26, 2025 2,563 +1.06% 2,549 988 0 1
Sep 19, 2025 2,536 -0.98% 2,554 740 0 1
Sep 12, 2025 2,561 +0.91% 2,572 5,580 0 100
Sep 5, 2025 2,538 +1.97% 2,512 7,663 0 0
Aug 29, 2025 2,489 -0.64% 2,508 2,040 0 200
Aug 22, 2025 2,505 +1.71% 2,499 2,098 0 300
Aug 15, 2025 2,463 +0.49% 2,470 2,821 0 0
Aug 8, 2025 2,451 +3.33% 2,393 4,302 0 0
Aug 1, 2025 2,372 +1.32% 2,340 569 1 0
Jul 25, 2025 2,341 +2.45% 2,322 1,080 1 0
Jul 18, 2025 2,285 +0.09% 2,281 10,184 1 1 1.00