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 Monthly Price

Date Opening High Low Closing Price Change % Volume
May, 2026 2,919 2,919 2,840 2,862 -7 -0.24% 82

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
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