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
2,786
JPY
-1
(-0.04%)
Jan 29, 2:38 pm JST
18.20
USD
Jan 29, 12:38 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 23, 2026
2,902 JPY
52 Week Low Apr 9, 2025
1,970 JPY
Yearly High Jan 23, 2026
2,902 JPY
Yearly Low Apr 9, 2025
1,970 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,820 2,873 2,752 2,786 -75 -2.62% 12,674

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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