kabutan

iFreeETF JPX-Nikkei400(1599) Historical

1599
TSE ETF
iFreeETF JPX-Nikkei400
31,650
JPY
+410
(+1.31%)
Dec 12, 2:03 pm JST
203.24
USD
Dec 12, 12:03 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Dec 10, 2025
31,570 JPY
52 Week Low Apr 7, 2025
20,660 JPY
Yearly High Dec 10, 2025
31,570 JPY
Yearly Low Apr 7, 2025
20,660 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 31,670 31,710 31,600 31,650 +410 +1.31% 254

Daily Price

Date Opening High Low Closing Price Change % Volume
Nov 12, 2025 30,760 31,000 30,760 30,920 +190 +0.62% 85
Nov 11, 2025 30,840 30,840 30,730 30,730 +270 +0.89% 7
Nov 10, 2025 30,690 30,690 30,460 30,460 0 0.00% 2,516
Nov 7, 2025 30,350 30,460 30,240 30,460 -150 -0.49% 85
Nov 6, 2025 30,510 30,610 30,510 30,610 +410 +1.36% 112
Nov 5, 2025 30,360 30,360 29,650 30,200 -590 -1.92% 19,712
Nov 4, 2025 30,810 31,000 30,620 30,790 -10 -0.03% 51
Oct 31, 2025 30,740 30,890 30,740 30,800 +240 +0.79% 1,535
Oct 30, 2025 30,440 30,600 30,440 30,560 +190 +0.63% 23
Oct 29, 2025 30,370 30,370 30,370 30,370 +90 +0.30% 1
Oct 28, 2025 30,640 30,640 30,280 30,280 -350 -1.14% 3,021
Oct 27, 2025 30,680 30,750 30,590 30,630 +350 +1.16% 133
Oct 24, 2025 30,320 30,320 30,210 30,280 +230 +0.77% 19
Oct 23, 2025 30,000 30,050 29,920 30,050 -130 -0.43% 142
Oct 22, 2025 30,160 30,220 30,060 30,180 +185 +0.62% 128
Oct 21, 2025 30,020 30,250 29,995 29,995 +35 +0.12% 1,129
Oct 20, 2025 29,690 29,960 29,690 29,960 +620 +2.11% 125
Oct 17, 2025 29,520 29,520 29,340 29,340 -320 -1.08% 6
Oct 16, 2025 29,590 29,670 29,590 29,660 +430 +1.47% 73
Oct 15, 2025 29,135 29,420 29,135 29,230 +345 +1.19% 159