Listed Index Fund MSCI Japan Equity High Dividend Low Volatility (Beta Hedged) (TYO:1490)
Japan · Delayed Price · Currency is JPY 7,970.00
+65.00 (0.82%)
At close: Sep 2, 2026
TYO:1490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8,107.00 | 8,107.00 | 7,955.00 | 7,970.00 | 7,970.00 | 0.82% | 110 |
| Aug 31, 2026 | 7,920.00 | 7,920.00 | 7,905.00 | 7,905.00 | 7,905.00 | 0.36% | 36 |
| Aug 28, 2026 | 7,653.00 | 7,877.00 | 7,653.00 | 7,877.00 | 7,877.00 | 0.99% | 5 |
| Aug 26, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.89% | 7 |
| Aug 20, 2026 | 7,600.00 | 7,747.00 | 7,600.00 | 7,731.00 | 7,731.00 | -2.14% | 9 |
| Aug 18, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 4 |
| Aug 17, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3.95% | 1 |
| Aug 14, 2026 | 7,666.00 | 7,666.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.76% | 2 |
| Aug 7, 2026 | 7,816.00 | 7,816.00 | 7,816.00 | 7,816.00 | 7,816.00 | -0.05% | 1 |
| Aug 3, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | - | 1 |
| Jul 31, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | - | 1 |
| Jul 30, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | -3.28% | 2 |
| Jul 29, 2026 | 8,085.00 | 8,085.00 | 8,078.00 | 8,085.00 | 8,085.00 | 1.06% | 16 |
| Jul 28, 2026 | 7,869.00 | 8,000.00 | 7,869.00 | 8,000.00 | 8,000.00 | 3.64% | 4 |
| Jul 3, 2026 | 7,430.00 | 7,730.00 | 7,430.00 | 7,730.00 | 7,719.00 | 1.98% | 6 |
| Jun 30, 2026 | 7,550.00 | 7,580.00 | 7,550.00 | 7,580.00 | 7,569.21 | 2.43% | 2 |
| Jun 18, 2026 | 7,401.00 | 7,401.00 | 7,400.00 | 7,400.00 | 7,389.47 | -6.33% | 41 |
| Jun 16, 2026 | 7,229.00 | 7,900.00 | 7,229.00 | 7,900.00 | 7,888.76 | 4.93% | 7 |
| Jun 15, 2026 | 7,523.00 | 7,529.00 | 7,523.00 | 7,529.00 | 7,518.29 | 1.74% | 2 |
| Jun 11, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,389.47 | -5.73% | 1 |
| Jun 8, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,838.83 | 6.08% | 5 |
| Jun 3, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,389.47 | - | 9 |
| Jun 2, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,389.47 | -0.51% | 1 |
| Jun 1, 2026 | 7,438.00 | 7,438.00 | 7,438.00 | 7,438.00 | 7,427.42 | -1.01% | 2 |
| May 29, 2026 | 7,514.00 | 7,514.00 | 7,514.00 | 7,514.00 | 7,503.31 | -1.40% | 2 |
| May 20, 2026 | 7,301.00 | 7,621.00 | 7,301.00 | 7,621.00 | 7,610.16 | 0.87% | 3 |
| May 14, 2026 | 7,516.00 | 7,555.00 | 7,516.00 | 7,555.00 | 7,544.25 | -1.87% | 12 |
| May 7, 2026 | 7,699.00 | 7,699.00 | 7,699.00 | 7,699.00 | 7,688.04 | 1.74% | 1 |
| Apr 30, 2026 | 7,567.00 | 7,567.00 | 7,567.00 | 7,567.00 | 7,556.23 | 1.30% | 1 |
| Apr 28, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,459.37 | -4.84% | 8 |
| Apr 24, 2026 | 8,000.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,838.83 | 0.99% | 2 |
| Apr 23, 2026 | 7,773.00 | 7,773.00 | 7,773.00 | 7,773.00 | 7,761.94 | 0.82% | 1 |
| Apr 22, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,699.03 | - | 8 |
| Apr 21, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,699.03 | 0.63% | 1 |
| Apr 16, 2026 | 7,678.00 | 7,678.00 | 7,662.00 | 7,662.00 | 7,651.10 | -0.92% | 44 |
| Apr 13, 2026 | 8,000.00 | 8,000.00 | 7,718.00 | 7,733.00 | 7,722.00 | -0.68% | 5 |
| Apr 9, 2026 | 7,803.00 | 7,803.00 | 7,786.00 | 7,786.00 | 7,774.92 | -0.19% | 4 |
| Apr 8, 2026 | 7,822.00 | 7,822.00 | 7,801.00 | 7,801.00 | 7,789.90 | -0.57% | 14 |
| Apr 7, 2026 | 7,846.00 | 7,846.00 | 7,846.00 | 7,846.00 | 7,834.83 | -0.05% | 16 |
| Apr 6, 2026 | 7,999.00 | 7,999.00 | 7,925.00 | 7,925.00 | 7,838.83 | -0.38% | 58 |
| Apr 3, 2026 | 7,945.00 | 7,955.00 | 7,945.00 | 7,955.00 | 7,868.50 | 0.85% | 4 |
| Apr 2, 2026 | 7,883.00 | 7,905.00 | 7,878.00 | 7,888.00 | 7,802.23 | 2.30% | 16 |
| Apr 1, 2026 | 7,711.00 | 7,711.00 | 7,711.00 | 7,711.00 | 7,627.16 | -1.91% | 4 |
| Mar 31, 2026 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,775.53 | 1.72% | 1 |
| Mar 30, 2026 | 7,728.00 | 7,728.00 | 7,728.00 | 7,728.00 | 7,643.97 | 0.36% | 1 |
| Mar 27, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,616.28 | -0.56% | 2 |
| Mar 23, 2026 | 7,743.00 | 7,743.00 | 7,743.00 | 7,743.00 | 7,658.81 | 0.90% | 1 |
| Mar 18, 2026 | 7,674.00 | 7,674.00 | 7,674.00 | 7,674.00 | 7,590.56 | -1.92% | 10 |
| Mar 16, 2026 | 7,923.00 | 7,923.00 | 7,824.00 | 7,824.00 | 7,738.93 | 0.60% | 2 |
| Mar 12, 2026 | 7,777.00 | 7,777.00 | 7,777.00 | 7,777.00 | 7,692.44 | -1.26% | 1 |