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 Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 2,900 2,919 2,831 2,862 -17 -0.59% 1,853

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 2,900 2,919 2,831 2,862 -17 -0.59% 1,812
Apr 24, 2026 2,990 2,990 2,873 2,879 -79 -2.67% 12,574
Apr 17, 2026 2,943 2,997 2,937 2,958 +4 +0.14% 1,976
Apr 10, 2026 3,006 3,038 2,952 2,954 -32 -1.07% 4,014
Apr 3, 2026 2,880 3,041 2,871 2,986 +40 +1.36% 9,422
Mar 27, 2026 2,835 2,965 2,817 2,946 +47 +1.62% 5,435
Mar 19, 2026 2,949 2,979 2,895 2,899 -96 -3.21% 45,929
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