kabutan

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

1592
TSE ETF
Listed Index Fund JPX-Nikkei Index 400
2,809
JPY
-31
(-1.09%)
Dec 5, 3:24 pm JST
18.16
USD
Dec 5, 1:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,810 2,840 2,770 2,809 -8 -0.28% 61,994

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,521 2,563 2,504 2,557 +20 +0.79% 354,670
Aug 29, 2025 2,579 2,579 2,518 2,537 -16 -0.63% 10,106
Aug 22, 2025 2,565 2,579 2,540 2,553 -3 -0.12% 25,025
Aug 15, 2025 2,513 2,563 2,513 2,556 +64 +2.57% 19,324
Aug 8, 2025 2,384 2,509 2,384 2,492 +47 +1.92% 13,637
Aug 1, 2025 2,438 2,452 2,398 2,445 +10 +0.41% 14,265
Jul 25, 2025 2,348 2,468 2,335 2,435 +90 +3.84% 105,419
Jul 18, 2025 2,334 2,361 2,332 2,345 +2 +0.09% 6,811