kabutan

MSCI JAPAN EQUITY HIGH DIVIDEND LOW VOLATILITY(1490) Historical

1490
TSE ETF
MSCI JAPAN EQUITY HIGH DIVIDEND LOW VOLATILITY
7,548
JPY
(ー%)
Dec 5, 11:15 am JST
48.68
USD
Dec 4, 9:15 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Oct 15, 2025
9,499 JPY
52 Week Low Apr 9, 2025
6,676 JPY
Yearly High Oct 15, 2025
9,499 JPY
Yearly Low Apr 9, 2025
6,676 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,613 7,636 7,548 7,548 +116 +1.56% 15

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,606 7,650 7,432 7,432 -126 -1.67% 6
Nov 21, 2025 7,503 7,578 7,365 7,558 +153 +2.07% 481
Nov 14, 2025 7,255 7,405 7,254 7,405 -117 -1.56% 20
Nov 7, 2025 7,335 7,522 7,276 7,522 +228 +3.13% 160
Oct 31, 2025 7,554 8,338 7,174 7,294 -167 -2.24% 361
Oct 24, 2025 7,410 8,135 7,348 7,461 +48 +0.65% 329
Oct 17, 2025 8,452 9,499 7,373 7,413 -1,039 -12.29% 1,371
Oct 10, 2025 8,628 8,900 7,578 8,452 +349 +4.31% 94
Oct 3, 2025 7,889 8,870 7,889 8,103 +733 +9.95% 96
Sep 26, 2025 7,828 7,828 7,370 7,370 -308 -4.01% 7
Sep 19, 2025 8,050 8,315 7,677 7,678 ー% 117
Sep 12, 2025 7,715 0
Sep 5, 2025 7,715 0
Aug 29, 2025 7,715 7,715 7,715 7,715 ー% 1
Aug 22, 2025 7,538 0
Aug 15, 2025 7,701 7,701 7,487 7,538 -65 -0.85% 9
Aug 8, 2025 7,526 7,603 7,526 7,603 +104 +1.39% 43
Aug 1, 2025 7,472 7,499 7,472 7,499 ー% 20
Jul 25, 2025 7,466 0
Jul 18, 2025 7,466 0