kabutan

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

1592
TSE ETF
Listed Index Fund JPX-Nikkei Index 400
2,934
JPY
+5
(+0.17%)
Jan 29, 3:30 pm JST
19.18
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 15, 2026
3,045 JPY
52 Week Low Apr 7, 2025
1,884 JPY
Yearly High Jan 15, 2026
3,045 JPY
Yearly Low Apr 7, 2025
1,884 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,956 2,956 2,909 2,934 -69 -2.30% 85,371

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,017 3,030 2,951 3,003 -27 -0.89% 183,109
Jan 16, 2026 2,990 3,045 2,970 3,030 +119 +4.09% 37,913
Jan 9, 2026 2,889 2,955 2,885 2,911 +61 +2.14% 83,625
Dec 30, 2025 2,855 2,870 2,850 2,850 +2 +0.07% 3,503
Dec 26, 2025 2,874 2,874 2,842 2,848 +10 +0.35% 26,461
Dec 19, 2025 2,870 2,875 2,795 2,838 -35 -1.22% 58,301
Dec 12, 2025 2,829 2,875 2,807 2,873 +64 +2.28% 48,671
Dec 5, 2025 2,810 2,840 2,770 2,809 -8 -0.28% 61,994
Nov 28, 2025 2,780 2,819 2,740 2,817 +59 +2.14% 10,348
Nov 21, 2025 2,796 2,800 2,698 2,758 -43 -1.54% 38,280
Nov 14, 2025 2,776 2,828 2,760 2,801 +48 +1.74% 18,887
Nov 7, 2025 2,780 2,801 2,677 2,753 -29 -1.04% 31,281
Oct 31, 2025 2,760 2,800 2,739 2,782 +53 +1.94% 48,659
Oct 24, 2025 2,683 2,739 2,677 2,729 +82 +3.10% 100,313
Oct 17, 2025 2,636 2,687 2,605 2,647 -29 -1.08% 35,044
Oct 10, 2025 2,695 2,724 2,671 2,676 +66 +2.53% 59,640
Oct 3, 2025 2,620 2,620 2,563 2,610 -9 -0.34% 34,965
Sep 26, 2025 2,603 2,640 2,597 2,619 +28 +1.08% 17,241
Sep 19, 2025 2,613 2,630 2,580 2,591 -12 -0.46% 35,151
Sep 12, 2025 2,575 2,617 2,570 2,603 +46 +1.80% 20,703