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
PTS
outside of trading hours
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
Aug 14, 2025 28,265 28,265 27,995 27,995 -330 -1.17% 29
Aug 13, 2025 28,315 28,400 28,200 28,325 +225 +0.80% 86
Aug 12, 2025 27,835 28,200 27,835 28,100 +395 +1.43% 585
Aug 8, 2025 27,510 27,795 27,510 27,705 +355 +1.30% 35
Aug 7, 2025 27,230 27,370 27,230 27,350 +120 +0.44% 54
Aug 6, 2025 26,965 27,230 26,960 27,230 +340 +1.26% 217
Aug 5, 2025 26,800 26,890 26,800 26,890 +140 +0.52% 90
Aug 4, 2025 26,570 26,750 26,465 26,750 -320 -1.18% 171
Aug 1, 2025 26,985 27,140 26,985 27,070 +145 +0.54% 56
Jul 31, 2025 26,840 26,950 26,840 26,925 +190 +0.71% 1,039
Jul 30, 2025 26,700 26,735 26,655 26,735 +80 +0.30% 148
Jul 29, 2025 26,655 26,655 26,655 26,655 -215 -0.80% 8
Jul 28, 2025 27,030 27,030 26,860 26,870 -130 -0.48% 19
Jul 25, 2025 27,125 27,145 27,000 27,000 -240 -0.88% 236
Jul 24, 2025 27,135 27,350 27,115 27,240 +485 +1.81% 433
Jul 23, 2025 26,435 26,920 26,435 26,755 +560 +2.14% 287
Jul 22, 2025 26,190 26,195 26,190 26,195 +185 +0.71% 11
Jul 18, 2025 26,100 26,100 26,010 26,010 -60 -0.23% 21
Jul 17, 2025 25,950 26,070 25,950 26,070 +155 +0.60% 41
Jul 16, 2025 25,915 25,915 25,915 25,915 -130 -0.50% 10