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 1, 2025
2,377 JPY
Yearly Low Apr 9, 2025
1,970 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 2,341 2,389 2,341 2,384 +12 +0.51% 2,551

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,348 2,377 2,310 2,372 +31 +1.32% 569
Jul 25, 2025 2,296 2,348 2,269 2,341 +56 +2.45% 1,080
Jul 18, 2025 2,285 2,300 2,272 2,285 +2 +0.09% 10,184
Jul 11, 2025 2,285 2,301 2,265 2,283 0 0.00% 3,939
Jul 4, 2025 2,260 2,290 2,260 2,283 +29 +1.29% 1,253
Jun 27, 2025 2,237 2,254 2,221 2,254 +21 +0.94% 789
Jun 20, 2025 2,227 2,247 2,223 2,233 +22 +1.00% 362
Jun 13, 2025 2,224 2,226 2,209 2,211 +4 +0.18% 8,310
Jun 6, 2025 2,230 2,245 2,206 2,207 -24 -1.08% 2,617
May 30, 2025 2,186 2,233 2,186 2,231 +35 +1.59% 486
May 23, 2025 2,208 2,259 2,184 2,196 -1 -0.05% 468
May 16, 2025 2,232 2,241 2,195 2,197 -31 -1.39% 2,502
May 9, 2025 2,210 2,228 2,199 2,228 +23 +1.04% 4,920
May 2, 2025 2,179 2,206 2,160 2,205 +43 +1.99% 3,224
Apr 25, 2025 2,112 2,172 2,107 2,162 +36 +1.69% 2,079
Apr 18, 2025 2,051 2,128 2,051 2,126 +76 +3.71% 749
Apr 11, 2025 2,021 2,160 1,970 2,050 -74 -3.48% 7,334
Apr 4, 2025 2,260 2,260 2,100 2,124 -160 -7.01% 33,840
Mar 28, 2025 2,285 2,300 2,277 2,284 -13 -0.57% 1,590
Mar 21, 2025 2,248 2,302 2,248 2,297 +65 +2.91% 1,290