kabutan

Listed Index Fund MSCI Japan Equity High Dividend Low Volatility (Beta Hedged)(1490) Historical

1490
TSE ETF
Listed Index Fund MSCI Japan Equity High Dividend Low Volatility (Beta Hedged)
7,824
JPY
(ー%)
Mar 16, 10:18 am JST
49.08
USD
Mar 15, 9:18 pm EDT
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
Mar 16, 2026 7,923 7,923 7,824 7,824 +47 +0.60% 4

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,971 7,971 7,777 7,777 -44 -0.56% 62
Mar 6, 2026 8,498 8,850 7,821 7,821 -114 -1.44% 381
Feb 27, 2026 8,011 8,011 7,935 7,935 +74 +0.94% 2
Feb 20, 2026 8,250 8,399 7,841 7,861 +61 +0.78% 108
Feb 13, 2026 7,650 9,150 7,650 7,800 +450 +6.12% 285
Feb 6, 2026 7,650 7,650 7,350 7,350 -300 -3.92% 2
Jan 30, 2026 7,734 7,734 7,650 7,650 +7 +0.09% 2
Jan 23, 2026 7,734 7,734 7,627 7,643 +32 +0.42% 152
Jan 16, 2026 7,648 7,648 7,598 7,611 -40 -0.52% 6
Jan 9, 2026 7,638 7,651 7,638 7,651 -38 -0.49% 105
Dec 30, 2025 7,688 7,689 7,688 7,689 +31 +0.40% 3
Dec 26, 2025 7,630 7,658 7,630 7,658 +17 +0.22% 15
Dec 19, 2025 7,677 7,677 7,527 7,641 +95 +1.26% 27
Dec 12, 2025 7,527 7,606 7,501 7,546 +7 +0.09% 112
Dec 5, 2025 7,613 7,636 7,539 7,539 +107 +1.44% 17
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