kabutan

MAXIS JPX-Nikkei Index 400 ETF(1593) Historical

1593
TSE ETF
MAXIS JPX-Nikkei Index 400 ETF
32,140
JPY
+600
(+1.90%)
Dec 12, 3:30 pm JST
206.30
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Dec 12, 2025
32,140 JPY
52 Week Low Apr 7, 2025
21,195 JPY
Yearly High Dec 11, 2025
31,990 JPY
Yearly Low Apr 7, 2025
21,195 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 31,810 32,140 31,810 32,140 +600 +1.90% 966

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 15, 2025 26,265 26,330 26,150 26,195 -355 -1.34% 2,591
Jul 14, 2025 26,415 26,610 26,400 26,550 +85 +0.32% 6,350
Jul 11, 2025 26,450 26,680 26,450 26,465 +90 +0.34% 1,442
Jul 10, 2025 26,540 26,540 26,350 26,375 -150 -0.57% 104
Jul 9, 2025 26,625 26,630 26,485 26,525 +60 +0.23% 5
Jul 8, 2025 26,435 26,490 26,435 26,465 +50 +0.19% 57
Jul 7, 2025 26,550 26,580 26,415 26,415 -175 -0.66% 290
Jul 4, 2025 26,740 26,750 26,545 26,590 0 0.00% 56
Jul 3, 2025 26,555 26,610 26,520 26,590 -65 -0.24% 457
Jul 2, 2025 26,625 26,660 26,500 26,655 -65 -0.24% 145
Jul 1, 2025 26,845 26,865 26,635 26,720 -175 -0.65% 328
Jun 30, 2025 26,940 27,030 26,895 26,895 +190 +0.71% 400
Jun 27, 2025 26,500 26,775 26,500 26,705 +440 +1.68% 3,942
Jun 26, 2025 26,225 26,400 26,225 26,265 +175 +0.67% 831
Jun 25, 2025 26,315 26,315 26,090 26,090 -60 -0.23% 225
Jun 24, 2025 26,290 26,345 26,150 26,150 +160 +0.62% 967
Jun 23, 2025 26,065 26,065 25,900 25,990 -160 -0.61% 197
Jun 20, 2025 26,255 26,300 26,150 26,150 -120 -0.46% 227
Jun 19, 2025 26,455 26,460 26,270 26,270 -185 -0.70% 667
Jun 18, 2025 26,135 26,455 26,135 26,455 +220 +0.84% 650