Skip to main content
logo
Listed Index Fund Japan High Dividend (TSE Dividend Focus 100) (TYO:1698)
Japan flag Japan · Delayed Price · Currency is JPY
3,997.00
-73.00 (-1.79%)
Last updated: Mar 19, 2026, 1:19 PM JST

TYO:1698 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20264,037.004,074.004,025.004,070.004,070.002.36%122,332
Mar 17, 20263,998.004,008.003,974.003,976.003,976.00-0.33%3,211
Mar 16, 20263,977.003,989.003,947.003,989.003,989.00-0.27%4,913
Mar 13, 20263,935.004,004.003,935.004,000.004,000.000.03%12,502
Mar 12, 20264,020.004,059.003,963.003,999.003,999.00-1.94%30,673
Mar 11, 20264,062.004,080.004,048.004,078.004,078.001.47%10,201
Mar 10, 20264,097.004,097.003,998.004,019.004,019.001.57%41,999
Mar 9, 20263,965.004,040.003,901.003,957.003,957.00-1.93%43,369
Mar 6, 20264,028.004,063.004,009.004,035.004,035.00-0.91%8,672
Mar 5, 20264,131.004,131.004,035.004,072.004,072.001.80%69,166
Mar 4, 20264,048.004,096.003,956.004,000.004,000.00-4.26%98,894
Mar 3, 20264,200.004,222.004,124.004,178.004,178.00-1.76%75,281
Mar 2, 20264,208.004,253.004,177.004,253.004,253.00-0.58%20,764
Feb 27, 20264,251.004,278.004,227.004,278.004,278.001.52%15,458
Feb 26, 20264,228.004,259.004,214.004,214.004,214.000.36%13,449
Feb 25, 20264,203.004,206.004,167.004,199.004,199.000.31%11,489
Feb 24, 20264,209.004,209.004,163.004,186.004,186.00-0.29%20,677
Feb 20, 20264,217.004,217.004,170.004,198.004,198.00-0.99%4,898
Feb 19, 20264,218.004,240.004,192.004,240.004,240.001.05%2,210
Feb 18, 20264,185.004,205.004,182.004,196.004,196.001.28%5,003
Feb 17, 20264,170.004,178.004,138.004,143.004,143.00-0.60%5,173
Feb 16, 20264,229.004,229.004,168.004,168.004,168.00-1.21%16,244
Feb 13, 20264,280.004,280.004,204.004,219.004,219.00-0.82%15,959
Feb 12, 20264,234.004,262.004,200.004,254.004,254.000.54%20,794
Feb 10, 20264,202.004,239.004,191.004,231.004,231.001.34%7,816
Feb 9, 20264,300.004,300.004,175.004,175.004,175.000.36%46,471
Feb 6, 20264,091.004,160.004,075.004,160.004,160.001.46%18,081
Feb 5, 20264,118.004,129.004,086.004,100.004,100.000.24%4,338
Feb 4, 20264,018.004,090.004,009.004,090.004,090.002.33%4,911
Feb 3, 20263,981.004,016.003,978.003,997.003,997.001.81%12,545
Feb 2, 20263,996.004,005.003,926.003,926.003,926.00-15,813
Jan 30, 20263,923.003,941.003,912.003,926.003,926.001.32%4,874
Jan 29, 20263,866.003,909.003,829.003,875.003,875.000.39%11,850
Jan 28, 20263,865.003,878.003,844.003,860.003,860.00-0.54%12,169
Jan 27, 20263,881.003,897.003,854.003,881.003,881.00-7,144
Jan 26, 20263,905.003,905.003,880.003,881.003,881.00-2.36%20,608
Jan 23, 20263,974.003,985.003,955.003,975.003,975.000.76%7,779
Jan 22, 20263,976.003,976.003,939.003,945.003,945.000.51%9,817
Jan 21, 20263,933.003,934.003,910.003,925.003,925.00-1.88%40,628
Jan 20, 20263,990.004,000.003,963.004,000.004,000.00-7,101
Jan 19, 20263,998.004,000.003,955.004,000.004,000.00-0.32%9,804
Jan 16, 20264,012.004,021.003,999.004,013.004,013.00-0.32%6,197
Jan 15, 20263,990.004,042.003,990.004,026.004,026.001.67%16,480
Jan 14, 20263,935.003,982.003,931.003,960.003,960.001.02%19,843
Jan 13, 20263,925.003,933.003,901.003,920.003,920.001.87%14,508
Jan 9, 20263,815.003,854.003,815.003,848.003,848.000.60%12,197
Jan 8, 20263,823.003,832.003,801.003,825.003,825.00-6,162
Jan 7, 20263,827.003,847.003,816.003,825.003,825.00-1.49%132,626
Jan 6, 20263,857.003,883.003,857.003,883.003,852.001.33%21,112
Jan 5, 20263,820.003,841.003,813.003,832.003,801.411.32%35,396