kabutan

Listed Index Fund JPX-Nikkei Index 400(1592) Historical

1592
TSE ETF
Listed Index Fund JPX-Nikkei Index 400
2,808
JPY
-32
(-1.13%)
Dec 5, 2:31 pm JST
18.15
USD
Dec 5, 12:31 am EST
Result
PTS
outside of trading hours
2,798.1
Dec 5, 10:57 am JST
Summary Chart Historical News
52 Week High Dec 4, 2025
2,840 JPY
52 Week Low Apr 7, 2025
1,884 JPY
Yearly High Dec 4, 2025
2,840 JPY
Yearly Low Apr 7, 2025
1,884 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,810 2,811 2,800 2,808 -32 -1.13% 1,062

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,797 2,840 2,796 2,840 +58 +2.08% 3,016
Dec 3, 2025 2,792 2,795 2,777 2,782 -3 -0.11% 577
Dec 2, 2025 2,800 2,800 2,780 2,785 +15 +0.54% 10,435
Dec 1, 2025 2,810 2,810 2,770 2,770 -47 -1.67% 46,798
Nov 28, 2025 2,808 2,819 2,805 2,817 +12 +0.43% 6,621
Nov 27, 2025 2,807 2,818 2,805 2,805 +12 +0.43% 1,151
Nov 26, 2025 2,766 2,804 2,766 2,793 +43 +1.56% 1,258
Nov 25, 2025 2,780 2,780 2,740 2,750 -8 -0.29% 1,318
Nov 21, 2025 2,710 2,758 2,710 2,758 +8 +0.29% 2,149
Nov 20, 2025 2,767 2,782 2,750 2,750 +30 +1.10% 739
Nov 19, 2025 2,727 2,734 2,698 2,720 -1 -0.04% 4,648
Nov 18, 2025 2,778 2,778 2,716 2,721 -76 -2.72% 29,639
Nov 17, 2025 2,796 2,800 2,785 2,797 -4 -0.14% 1,105
Nov 14, 2025 2,789 2,810 2,780 2,801 -14 -0.50% 2,592
Nov 13, 2025 2,807 2,828 2,807 2,815 +11 +0.39% 9,008
Nov 12, 2025 2,777 2,804 2,777 2,804 +40 +1.45% 1,245
Nov 11, 2025 2,792 2,792 2,764 2,764 -1 -0.04% 4,270
Nov 10, 2025 2,776 2,776 2,760 2,765 +12 +0.44% 1,772
Nov 7, 2025 2,751 2,757 2,732 2,753 -14 -0.51% 1,687
Nov 6, 2025 2,763 2,777 2,755 2,767 +34 +1.24% 987