kabutan

MAXIS JPX-Nikkei Index 400 ETF(1593) Historical

1593
TSE ETF
MAXIS JPX-Nikkei Index 400 ETF
27,930
JPY
+285
(+1.03%)
Aug 8, 3:21 pm JST
189.65
USD
Aug 8, 2:21 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 7, 2025
27,700 JPY
52 Week Low Apr 7, 2025
21,195 JPY
Yearly High Aug 7, 2025
27,700 JPY
Yearly Low Apr 7, 2025
21,195 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 27,740 28,055 27,740 27,930 +285 +1.03% 3,757

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2024 25,255 25,450 25,150 25,400 +130 +0.51% 1,286
Mar 18, 2024 24,830 25,270 24,830 25,270 +575 +2.33% 507
Mar 15, 2024 24,610 24,800 24,610 24,695 +50 +0.20% 339
Mar 14, 2024 24,520 24,645 24,385 24,645 +130 +0.53% 261
Mar 13, 2024 24,745 24,850 24,400 24,515 -80 -0.33% 2,469
Mar 12, 2024 24,535 24,595 24,280 24,595 -205 -0.83% 24,789
Mar 11, 2024 24,945 25,040 24,485 24,800 -500 -1.98% 2,555
Mar 8, 2024 25,205 25,440 25,060 25,300 +110 +0.44% 844
Mar 7, 2024 25,450 25,925 25,190 25,190 -130 -0.51% 1,183
Mar 6, 2024 25,090 25,350 25,090 25,320 +80 +0.32% 834
Mar 5, 2024 25,060 25,280 25,050 25,240 +90 +0.36% 1,873
Mar 4, 2024 25,250 25,255 25,150 25,150 -30 -0.12% 1,787
Mar 1, 2024 24,805 25,180 24,765 25,180 +355 +1.43% 1,057
Feb 29, 2024 24,735 24,825 24,650 24,825 +5 +0.02% 1,865
Feb 28, 2024 24,855 24,865 24,750 24,820 -10 -0.04% 1,229
Feb 27, 2024 24,810 24,950 24,800 24,830 -15 -0.06% 981
Feb 26, 2024 24,800 24,900 24,750 24,845 +195 +0.79% 1,406
Feb 22, 2024 24,555 24,700 24,510 24,650 +265 +1.09% 1,830
Feb 21, 2024 24,350 24,400 24,275 24,385 ー% 1,173