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
2,646
JPY
-26
(-0.97%)
Dec 5, 3:23 pm JST
17.11
USD
Dec 5, 1:23 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,776 2,776 2,641 2,646 -150 -5.36% 11,057

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,536 2,796 2,491 2,796 +272 +10.78% 56,195
Oct, 2025 2,528 2,587 2,446 2,524 -12 -0.47% 24,335
Sep, 2025 2,489 2,598 2,486 2,536 +47 +1.89% 15,454
Aug, 2025 2,310 2,541 2,310 2,489 +134 +5.69% 11,486
Jul, 2025 2,273 2,357 2,260 2,355 +91 +4.02% 16,644
Jun, 2025 2,230 2,273 2,206 2,264 +33 +1.48% 12,234
May, 2025 2,190 2,259 2,177 2,231 +54 +2.48% 11,452
Apr, 2025 2,260 2,260 1,970 2,177 -55 -2.46% 41,260
Mar, 2025 2,195 2,302 2,161 2,232 +45 +2.06% 37,070
Feb, 2025 2,194 2,280 2,154 2,187 -26 -1.17% 20,250
Jan, 2025 2,242 2,242 2,146 2,213 -25 -1.12% 11,090
Dec, 2024 2,193 2,250 2,173 2,238 +54 +2.47% 8,610
Nov, 2024 2,186 2,260 2,174 2,184 -32 -1.44% 15,310
Oct, 2024 2,239 2,269 2,130 2,216 +2 +0.09% 34,980
Sep, 2024 2,259 2,278 2,123 2,214 -13 -0.58% 22,970
Aug, 2024 2,257 2,262 1,950 2,227 +9 +0.41% 8,640
Jul, 2024 2,225 2,287 2,190 2,218 +31 +1.42% 9,620
Jun, 2024 2,219 2,230 2,130 2,187 -10 -0.46% 9,920
May, 2024 2,217 2,243 2,143 2,197 -27 -1.21% 9,540
Apr, 2024 2,243 2,243 2,140 2,224 -7 -0.31% 40,330