kabutan

Listed Index Fund Nikkei 225 High Dividend Yield Stock 50(399A) Historical

399A
TSE ETF
Listed Index Fund Nikkei 225 High Dividend Yield Stock 50
1,887
JPY
+7
(+0.37%)
Dec 15, 3:30 pm JST
12.17
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Dec 12, 2025
1,880 JPY
52 Week Low Aug 4, 2025
1,535 JPY
Yearly High Dec 12, 2025
1,880 JPY
Yearly Low Aug 4, 2025
1,535 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,885 1,889 1,877 1,887 +7 +0.37% 107,346

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,834 1,880 1,820 1,880 +50 +2.73% 96,454
Dec 5, 2025 1,838 1,843 1,811 1,830 0 0.00% 138,204
Nov 28, 2025 1,804 1,835 1,777 1,830 +44 +2.46% 110,952
Nov 21, 2025 1,791 1,798 1,735 1,786 +1 +0.06% 209,938
Nov 14, 2025 1,730 1,792 1,726 1,785 +65 +3.78% 175,126
Nov 7, 2025 1,728 1,731 1,666 1,720 +5 +0.29% 152,593
Oct 31, 2025 1,714 1,732 1,687 1,715 +11 +0.65% 486,282
Oct 24, 2025 1,670 1,708 1,664 1,704 +58 +3.52% 145,030
Oct 17, 2025 1,651 1,670 1,629 1,646 -19 -1.14% 340,744
Oct 10, 2025 1,711 1,713 1,657 1,665 +5 +0.30% 317,800
Oct 3, 2025 1,750 1,752 1,638 1,660 -61 -3.54% 552,884
Sep 26, 2025 1,725 1,735 1,699 1,721 +20 +1.18% 251,878
Sep 19, 2025 1,722 1,725 1,694 1,701 -13 -0.76% 296,540
Sep 12, 2025 1,727 1,736 1,705 1,714 +2 +0.12% 201,812
Sep 5, 2025 1,665 1,715 1,657 1,712 +42 +2.51% 249,058
Aug 29, 2025 1,695 1,695 1,648 1,670 +2 +0.12% 287,781
Aug 22, 2025 1,648 1,668 1,644 1,668 +27 +1.65% 283,622
Aug 15, 2025 1,630 1,645 1,620 1,641 +34 +2.12% 224,803
Aug 8, 2025 1,560 1,612 1,535 1,607 +32 +2.03% 345,330
Aug 1, 2025 1,574 1,575 1,537 1,575 0 0.00% 261,737