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
3,175
JPY
-16
(-0.50%)
Oct 15, 3:10 pm JST
20.09
USD
Oct 15, 2:10 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 17, 2025
2,478
JPY
Yearly High
Sep 1, 2026
3,388
JPY
Yearly Low
Jan 5, 2026
2,740
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3,188 | 3,192 | 3,154 | 3,175 | +24 | +0.76% | 18,579 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,219 | 3,219 | 3,110 | 3,151 | -15 | -0.47% | 6,252 |
| Oct 2, 2026 | 3,299 | 3,299 | 3,157 | 3,166 | -63 | -1.95% | 32,252 |
| Sep 25, 2026 | 3,280 | 3,280 | 3,219 | 3,229 | -9 | -0.28% | 28,984 |
| Sep 18, 2026 | 3,180 | 3,303 | 3,180 | 3,238 | +62 | +1.95% | 37,382 |
| Sep 11, 2026 | 3,268 | 3,268 | 3,149 | 3,176 | -55 | -1.70% | 31,251 |
| Sep 4, 2026 | 3,286 | 3,388 | 3,224 | 3,231 | -7 | -0.22% | 19,586 |
| Aug 28, 2026 | 3,242 | 3,286 | 3,206 | 3,238 | +21 | +0.65% | 3,526 |
| Aug 21, 2026 | 3,234 | 3,245 | 3,144 | 3,217 | +1 | +0.03% | 5,917 |
| Aug 14, 2026 | 3,178 | 3,245 | 3,159 | 3,216 | +57 | +1.80% | 7,653 |
| Aug 7, 2026 | 3,166 | 3,188 | 3,048 | 3,159 | +28 | +0.89% | 9,751 |
| Jul 31, 2026 | 3,119 | 3,246 | 3,084 | 3,131 | +47 | +1.52% | 9,546 |
| Jul 24, 2026 | 3,110 | 3,115 | 3,020 | 3,084 | +21 | +0.69% | 3,511 |
| Jul 17, 2026 | 3,029 | 3,091 | 3,016 | 3,063 | +23 | +0.76% | 14,221 |
| Jul 10, 2026 | 3,093 | 3,102 | 3,040 | 3,040 | -21 | -0.69% | 4,057 |
| Jul 3, 2026 | 2,990 | 3,075 | 2,965 | 3,061 | +77 | +2.58% | 4,218 |
| Jun 26, 2026 | 3,000 | 3,009 | 2,940 | 2,984 | +29 | +0.98% | 11,045 |
| Jun 19, 2026 | 3,000 | 3,015 | 2,948 | 2,955 | +5 | +0.17% | 6,683 |
| Jun 12, 2026 | 2,926 | 2,980 | 2,920 | 2,950 | +12 | +0.41% | 3,501 |
| Jun 5, 2026 | 2,981 | 2,981 | 2,858 | 2,938 | -82 | -2.72% | 5,762 |
| May 29, 2026 | 2,919 | 3,020 | 2,916 | 3,020 | +101 | +3.46% | 1,286 |