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
Result
ー
3,151
JPY
+21
(+0.67%)
Oct 9, 3:30 pm JST
19.91
USD
Oct 9, 2:30 am EDT
PER
ー
PBR
ー
Yield
ー%
Margin Trading Ratio
ー
PTS
outside of trading hours
ー
ー
52 Week High
Sep 1, 2026
3,388
JPY
52 Week Low
Oct 14, 2025
2,446
JPY
Yearly High
Sep 1, 2026
3,388
JPY
Yearly Low
Jan 5, 2026
2,740
JPY
Historical Data
Latest Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct, 2026 | 3,218 | 3,219 | 3,110 | 3,151 | -59 | -1.84% | 23,196 |
Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep, 2026 | 3,248 | 3,388 | 3,149 | 3,210 | -40 | -1.23% | 123,525 |
| Aug, 2026 | 3,166 | 3,286 | 3,048 | 3,250 | +119 | +3.80% | 35,901 |
| Jul, 2026 | 3,037 | 3,246 | 2,965 | 3,131 | +125 | +4.16% | 32,824 |
| Jun, 2026 | 2,981 | 3,048 | 2,858 | 3,006 | -14 | -0.46% | 29,720 |
| May, 2026 | 2,919 | 3,020 | 2,840 | 3,020 | +151 | +5.26% | 6,596 |
| Apr, 2026 | 2,958 | 3,041 | 2,831 | 2,869 | -45 | -1.54% | 28,936 |
| Mar, 2026 | 3,109 | 3,246 | 2,817 | 2,914 | -221 | -7.05% | 70,325 |
| Feb, 2026 | 2,848 | 3,137 | 2,800 | 3,135 | +323 | +11.49% | 38,168 |
| Jan, 2026 | 2,740 | 2,902 | 2,740 | 2,812 | +82 | +3.00% | 42,785 |
| Dec, 2025 | 2,776 | 2,776 | 2,641 | 2,730 | -66 | -2.36% | 20,480 |
| 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 |