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
Sep 11, 2025 28,585 28,755 28,585 28,630 -15 -0.05% 179
Sep 10, 2025 28,675 28,675 28,645 28,645 -10 -0.03% 10
Sep 9, 2025 28,800 28,800 28,655 28,655 +80 +0.28% 15
Sep 8, 2025 28,500 28,680 28,500 28,575 +430 +1.53% 412
Sep 5, 2025 28,145 28,145 28,145 28,145 +50 +0.18% 1
Sep 4, 2025 27,980 28,095 27,980 28,095 +320 +1.15% 86
Sep 3, 2025 28,005 28,015 27,775 27,775 -320 -1.14% 31
Sep 2, 2025 28,095 28,095 28,095 28,095 +295 +1.06% 79
Sep 1, 2025 27,820 27,820 27,800 27,800 ー ー% 20
Aug 29, 2025 ー ー ー 28,180 ー ー 0
Aug 28, 2025 28,040 28,215 28,005 28,180 +180 +0.64% 21
Aug 27, 2025 28,115 28,115 27,980 28,000 -495 -1.74% 5,076
Aug 26, 2025 28,345 28,495 28,000 28,495 -15 -0.05% 7
Aug 25, 2025 28,440 28,510 28,440 28,510 +180 +0.64% 9
Aug 22, 2025 28,360 28,370 28,160 28,330 +100 +0.35% 128
Aug 21, 2025 28,175 28,230 28,175 28,230 -115 -0.41% 3
Aug 20, 2025 28,300 28,450 28,300 28,345 -155 -0.54% 47
Aug 19, 2025 28,635 28,635 28,500 28,500 -5 -0.02% 25
Aug 18, 2025 28,475 28,540 28,475 28,505 +375 +1.33% 30
Aug 15, 2025 28,065 28,220 28,065 28,130 +135 +0.48% 9