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
2,899
JPY
-80
(-2.69%)
Mar 19, 3:15 pm JST
18.15
USD
Mar 19, 2:15 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Mar 2, 2026
3,246 JPY
52 Week Low Apr 9, 2025
1,970 JPY
Yearly High Mar 2, 2026
3,246 JPY
Yearly Low Apr 9, 2025
1,970 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 2,949 2,979 2,895 2,899 -96 -3.21% 46,919

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,920 2,995 2,870 2,995 +25 +0.84% 3,777
Mar 6, 2026 3,109 3,246 2,912 2,970 -165 -5.26% 14,363
Feb 27, 2026 3,059 3,137 3,040 3,135 +93 +3.06% 8,826
Feb 20, 2026 3,052 3,073 3,000 3,042 +28 +0.93% 3,767
Feb 13, 2026 3,075 3,098 2,985 3,014 +59 +2.00% 18,243
Feb 6, 2026 2,848 2,967 2,800 2,955 +143 +5.09% 7,332
Jan 30, 2026 2,820 2,873 2,752 2,812 -49 -1.71% 12,746
Jan 23, 2026 2,843 2,902 2,813 2,861 +7 +0.25% 10,426
Jan 16, 2026 2,827 2,859 2,805 2,854 +77 +2.77% 9,291
Jan 9, 2026 2,740 2,781 2,740 2,777 +47 +1.72% 10,322
Dec 30, 2025 2,765 2,765 2,730 2,730 0 0.00% 1,464
Dec 26, 2025 2,750 2,750 2,703 2,730 +27 +1.00% 2,261
Dec 19, 2025 2,711 2,723 2,678 2,703 +1 +0.04% 2,587
Dec 12, 2025 2,644 2,737 2,644 2,702 +56 +2.12% 3,111
Dec 5, 2025 2,776 2,776 2,641 2,646 -150 -5.36% 11,057
Nov 28, 2025 2,650 2,796 2,644 2,796 +153 +5.79% 8,819
Nov 21, 2025 2,630 2,686 2,591 2,643 +11 +0.42% 7,163
Nov 14, 2025 2,572 2,637 2,571 2,632 +89 +3.50% 1,544
Nov 7, 2025 2,536 2,578 2,491 2,543 +19 +0.75% 38,669
Oct 31, 2025 2,573 2,587 2,494 2,524 -32 -1.25% 3,332