Skip to main content
logo
Listed Index Fund MSCI Japan Equity High Dividend Low Volatility (TYO:1399)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
+20.00 (0.67%)
At close: Apr 3, 2026

TYO:1399 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,966.002,994.002,966.002,987.00-0.71%4,491
Apr 2, 20263,041.003,041.002,960.002,966.002,966.00-0.84%1,757
Apr 1, 20262,958.002,991.002,954.002,991.002,991.002.64%1,721
Mar 31, 20262,941.002,945.002,900.002,914.002,914.00-3.22%429
Mar 30, 20262,880.003,011.002,871.003,011.003,011.002.21%392
Mar 27, 20262,903.002,950.002,903.002,946.002,946.001.20%1,983
Mar 26, 20262,936.002,936.002,906.002,911.002,911.00-0.07%1,335
Mar 25, 20262,965.002,965.002,911.002,913.002,913.001.29%1,109
Mar 24, 20262,883.002,884.002,868.002,876.002,876.001.52%203
Mar 23, 20262,835.002,849.002,817.002,833.002,833.00-2.28%805
Mar 19, 20262,945.002,977.002,899.002,899.002,899.00-2.69%990
Mar 18, 20262,927.002,979.002,927.002,979.002,979.002.06%969
Mar 17, 20262,947.002,947.002,919.002,919.002,919.000.76%43,228
Mar 16, 20262,949.002,949.002,895.002,897.002,897.00-3.27%742
Mar 13, 20262,916.002,995.002,911.002,995.002,995.002.71%608
Mar 12, 20262,994.002,994.002,904.002,916.002,916.00-2.21%548
Mar 11, 20262,994.002,994.002,970.002,982.002,982.001.29%1,093
Mar 10, 20262,971.002,971.002,936.002,944.002,944.000.79%435
Mar 9, 20262,920.002,968.002,870.002,921.002,921.00-1.65%1,093
Mar 6, 20262,921.002,973.002,918.002,970.002,970.000.20%1,535
Mar 5, 20263,039.003,039.002,954.002,964.002,964.000.85%3,193
Mar 4, 20262,966.002,976.002,912.002,939.002,939.00-2.59%2,796
Mar 3, 20263,106.003,106.003,017.003,017.003,017.00-7.05%3,783
Mar 2, 20263,109.003,246.003,074.003,246.003,246.003.54%3,056
Feb 27, 20263,091.003,137.003,091.003,135.003,135.001.65%6,269
Feb 26, 20263,122.003,122.003,083.003,084.003,084.000.13%1,688
Feb 25, 20263,100.003,100.003,068.003,080.003,080.000.39%473
Feb 24, 20263,059.003,079.003,040.003,068.003,068.000.85%396
Feb 20, 20263,061.003,061.003,031.003,042.003,042.00-0.65%395
Feb 19, 20263,054.003,067.003,038.003,062.003,062.000.43%157
Feb 18, 20263,024.003,073.003,024.003,049.003,049.001.50%972
Feb 17, 20263,005.003,016.003,000.003,004.003,004.00-0.07%1,184
Feb 16, 20263,052.003,052.003,005.003,006.003,006.00-0.27%1,059
Feb 13, 20263,098.003,098.003,013.003,014.003,014.00-1.47%1,421
Feb 12, 20263,037.003,059.003,037.003,059.003,059.000.72%2,847
Feb 10, 20263,008.003,037.003,001.003,037.003,037.001.20%6,833
Feb 9, 20263,075.003,075.002,985.003,001.003,001.001.56%7,142
Feb 6, 20262,960.002,960.002,925.002,955.002,955.000.78%4,451
Feb 5, 20262,967.002,967.002,925.002,932.002,932.000.72%2,260
Feb 4, 20262,862.002,911.002,862.002,911.002,911.001.75%87
Feb 3, 20262,806.002,861.002,806.002,861.002,861.002.18%230
Feb 2, 20262,848.002,848.002,800.002,800.002,800.00-0.43%304
Jan 30, 20262,797.002,812.002,788.002,812.002,812.000.93%627
Jan 29, 20262,772.002,786.002,752.002,786.002,786.00-0.04%555
Jan 28, 20262,873.002,873.002,787.002,787.002,787.00-1.28%8,239
Jan 27, 20262,816.002,824.002,799.002,823.002,823.000.07%2,264
Jan 26, 20262,820.002,829.002,818.002,821.002,821.00-1.40%1,061
Jan 23, 20262,902.002,902.002,851.002,861.002,861.000.32%887
Jan 22, 20262,839.002,859.002,839.002,852.002,852.000.64%1,404
Jan 21, 20262,851.002,851.002,813.002,834.002,834.00-0.60%3,559