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
2,384
JPY
+19
(+0.80%)
Aug 5, 3:30 pm JST
16.20
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 5, 2025
2,389 JPY
52 Week Low Apr 9, 2025
1,970 JPY
Yearly High Aug 5, 2025
2,389 JPY
Yearly Low Apr 9, 2025
1,970 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,310 2,389 2,310 2,384 +29 +1.23% 2,776

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Mar, 2024 2,159 2,277 2,077 2,231 +86 +4.01% 7,610
Feb, 2024 2,094 2,245 2,069 2,145 +67 +3.22% 12,180
Jan, 2024 2,078 2,320 2,055 2,078 0 0.00% 16,700
Dec, 2023 1,986 2,177 1,919 2,078 +108 +5.48% 14,140