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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 26,695 28,055 26,695 27,930 +540 +1.97% 12,021

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 26,695 28,055 26,695 27,930 +540 +1.97% 8,264
Aug 1, 2025 27,260 27,435 26,825 27,390 +155 +0.57% 3,120
Jul 25, 2025 26,270 27,610 26,115 27,235 +990 +3.77% 9,483
Jul 18, 2025 26,415 26,610 26,075 26,245 -220 -0.83% 14,058
Jul 11, 2025 26,550 26,680 26,350 26,465 -125 -0.47% 1,898
Jul 4, 2025 26,940 27,030 26,500 26,590 -115 -0.43% 1,386
Jun 27, 2025 26,065 26,775 25,900 26,705 +555 +2.12% 6,162
Jun 20, 2025 26,140 26,460 26,040 26,150 +210 +0.81% 2,196
Jun 13, 2025 26,200 26,350 25,845 25,940 -105 -0.40% 997
Jun 6, 2025 26,145 26,235 25,885 26,045 -305 -1.16% 2,307
May 30, 2025 25,835 26,445 25,835 26,350 +625 +2.43% 3,276
May 23, 2025 25,775 25,940 25,500 25,725 -35 -0.14% 819
May 16, 2025 25,850 26,300 25,650 25,760 +15 +0.06% 2,594
May 9, 2025 25,500 25,800 25,230 25,745 +470 +1.86% 2,110
May 2, 2025 24,910 25,460 24,855 25,275 +610 +2.47% 3,596
Apr 25, 2025 23,945 24,725 23,700 24,665 +620 +2.58% 1,082
Apr 18, 2025 23,470 24,060 23,390 24,045 +800 +3.44% 427
Apr 11, 2025 22,370 24,150 21,195 23,245 -305 -1.30% 30,973
Apr 4, 2025 25,500 25,500 23,105 23,550 -2,210 -8.58% 8,392
Mar 28, 2025 26,075 26,185 25,760 25,760 -315 -1.21% 824