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
2,646
JPY
-26
(-0.97%)
Dec 5, 3:23 pm JST
17.11
USD
Dec 5, 1:23 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 28, 2025
2,796 JPY
52 Week Low Apr 9, 2025
1,970 JPY
Yearly High Nov 28, 2025
2,796 JPY
Yearly Low Apr 9, 2025
1,970 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,776 2,776 2,641 2,646 -150 -5.36% 11,057

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,507 2,565 2,502 2,556 +70 +2.82% 6,870
Oct 17, 2025 2,472 2,494 2,446 2,486 -4 -0.16% 1,035
Oct 10, 2025 2,568 2,568 2,489 2,490 -16 -0.64% 11,311
Oct 3, 2025 2,576 2,576 2,476 2,506 -57 -2.22% 2,270
Sep 26, 2025 2,544 2,563 2,535 2,563 +27 +1.06% 988
Sep 19, 2025 2,569 2,578 2,536 2,536 -25 -0.98% 740
Sep 12, 2025 2,580 2,598 2,555 2,561 +23 +0.91% 5,580
Sep 5, 2025 2,489 2,561 2,486 2,538 +49 +1.97% 7,663
Aug 29, 2025 2,513 2,541 2,476 2,489 -16 -0.64% 2,040
Aug 22, 2025 2,467 2,507 2,467 2,505 +42 +1.71% 2,098
Aug 15, 2025 2,463 2,493 2,448 2,463 +12 +0.49% 2,821
Aug 8, 2025 2,341 2,455 2,341 2,451 +79 +3.33% 4,302
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