Listed Index Fund Japan High Dividend (TSE Dividend Focus 100) (TYO:1698)
Japan · Delayed Price · Currency is JPY 4,399.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1698 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,421.00 | 4,421.00 | 4,368.00 | 4,399.00 | 4,399.00 | -0.36% | 18,090 |
| Sep 17, 2026 | 4,384.00 | 4,422.00 | 4,380.00 | 4,415.00 | 4,415.00 | 0.57% | 20,869 |
| Sep 16, 2026 | 4,385.00 | 4,402.00 | 4,365.00 | 4,390.00 | 4,390.00 | 0.69% | 48,908 |
| Sep 15, 2026 | 4,405.00 | 4,405.00 | 4,346.00 | 4,360.00 | 4,360.00 | -0.68% | 62,557 |
| Sep 14, 2026 | 4,293.00 | 4,390.00 | 4,293.00 | 4,390.00 | 4,390.00 | 1.48% | 25,669 |
| Sep 11, 2026 | 4,325.00 | 4,341.00 | 4,270.00 | 4,326.00 | 4,326.00 | -0.23% | 16,532 |
| Sep 10, 2026 | 4,305.00 | 4,336.00 | 4,285.00 | 4,336.00 | 4,336.00 | 0.58% | 23,463 |
| Sep 9, 2026 | 4,340.00 | 4,340.00 | 4,303.00 | 4,311.00 | 4,311.00 | -0.60% | 52,630 |
| Sep 8, 2026 | 4,356.00 | 4,362.00 | 4,328.00 | 4,337.00 | 4,337.00 | -1.21% | 52,235 |
| Sep 7, 2026 | 4,423.00 | 4,427.00 | 4,378.00 | 4,390.00 | 4,390.00 | -0.48% | 16,376 |
| Sep 4, 2026 | 4,452.00 | 4,452.00 | 4,394.00 | 4,411.00 | 4,411.00 | -0.92% | 423,902 |
| Sep 3, 2026 | 4,465.00 | 4,484.00 | 4,446.00 | 4,452.00 | 4,452.00 | 0.25% | 4,919 |
| Sep 2, 2026 | 4,478.00 | 4,490.00 | 4,438.00 | 4,441.00 | 4,441.00 | -1.62% | 41,137 |
| Sep 1, 2026 | 4,440.00 | 4,519.00 | 4,435.00 | 4,514.00 | 4,514.00 | 1.51% | 14,103 |
| Aug 31, 2026 | 4,432.00 | 4,459.00 | 4,418.00 | 4,447.00 | 4,447.00 | 0.20% | 9,881 |
| Aug 28, 2026 | 4,415.00 | 4,447.00 | 4,401.00 | 4,438.00 | 4,438.00 | 0.29% | 6,198 |
| Aug 27, 2026 | 4,430.00 | 4,443.00 | 4,412.00 | 4,425.00 | 4,425.00 | - | 15,551 |
| Aug 26, 2026 | 4,426.00 | 4,439.00 | 4,413.00 | 4,425.00 | 4,425.00 | 0.27% | 10,764 |
| Aug 25, 2026 | 4,410.00 | 4,422.00 | 4,399.00 | 4,413.00 | 4,413.00 | 0.32% | 15,787 |
| Aug 24, 2026 | 4,401.00 | 4,402.00 | 4,367.00 | 4,399.00 | 4,399.00 | 0.71% | 7,402 |
| Aug 21, 2026 | 4,350.00 | 4,387.00 | 4,345.00 | 4,368.00 | 4,368.00 | 0.67% | 14,275 |
| Aug 20, 2026 | 4,344.00 | 4,349.00 | 4,328.00 | 4,339.00 | 4,339.00 | 0.56% | 8,496 |
| Aug 19, 2026 | 4,388.00 | 4,390.00 | 4,289.00 | 4,315.00 | 4,315.00 | -1.71% | 13,681 |
| Aug 18, 2026 | 4,390.00 | 4,390.00 | 4,359.00 | 4,390.00 | 4,390.00 | -0.90% | 7,145 |
| Aug 17, 2026 | 4,422.00 | 4,435.00 | 4,375.00 | 4,430.00 | 4,430.00 | -0.02% | 7,423 |
| Aug 14, 2026 | 4,422.00 | 4,433.00 | 4,390.00 | 4,431.00 | 4,431.00 | 0.93% | 4,140 |
| Aug 13, 2026 | 4,415.00 | 4,415.00 | 4,352.00 | 4,390.00 | 4,390.00 | 0.27% | 6,731 |
| Aug 12, 2026 | 4,396.00 | 4,407.00 | 4,364.00 | 4,378.00 | 4,378.00 | -0.45% | 9,652 |
| Aug 10, 2026 | 4,397.00 | 4,398.00 | 4,326.00 | 4,398.00 | 4,398.00 | 0.39% | 31,556 |
| Aug 7, 2026 | 4,350.00 | 4,396.00 | 4,343.00 | 4,381.00 | 4,381.00 | 1.06% | 28,580 |
| Aug 6, 2026 | 4,279.00 | 4,335.00 | 4,279.00 | 4,335.00 | 4,335.00 | 1.57% | 5,842 |
| Aug 5, 2026 | 4,232.00 | 4,268.00 | 4,225.00 | 4,268.00 | 4,268.00 | 1.23% | 17,213 |
| Aug 4, 2026 | 4,280.00 | 4,282.00 | 4,213.00 | 4,216.00 | 4,216.00 | -0.40% | 25,815 |
| Aug 3, 2026 | 4,322.00 | 4,322.00 | 4,178.00 | 4,233.00 | 4,233.00 | -2.06% | 100,099 |
| Jul 31, 2026 | 4,343.00 | 4,367.00 | 4,316.00 | 4,322.00 | 4,322.00 | -1.37% | 13,508 |
| Jul 30, 2026 | 4,418.00 | 4,424.00 | 4,340.00 | 4,382.00 | 4,382.00 | -1.37% | 20,319 |
| Jul 29, 2026 | 4,369.00 | 4,443.00 | 4,348.00 | 4,443.00 | 4,443.00 | 1.83% | 34,101 |
| Jul 28, 2026 | 4,377.00 | 4,377.00 | 4,312.00 | 4,363.00 | 4,363.00 | -0.50% | 24,189 |
| Jul 27, 2026 | 4,333.00 | 4,387.00 | 4,326.00 | 4,385.00 | 4,385.00 | 2.19% | 12,370 |
| Jul 24, 2026 | 4,286.00 | 4,305.00 | 4,259.00 | 4,291.00 | 4,291.00 | -0.21% | 23,419 |
| Jul 23, 2026 | 4,289.00 | 4,305.00 | 4,285.00 | 4,300.00 | 4,300.00 | 0.26% | 9,681 |
| Jul 22, 2026 | 4,277.00 | 4,296.00 | 4,252.00 | 4,289.00 | 4,289.00 | 0.75% | 32,880 |
| Jul 21, 2026 | 4,207.00 | 4,268.00 | 4,207.00 | 4,257.00 | 4,257.00 | 1.36% | 32,140 |
| Jul 17, 2026 | 4,204.00 | 4,218.00 | 4,140.00 | 4,200.00 | 4,200.00 | -0.10% | 41,325 |
| Jul 16, 2026 | 4,217.00 | 4,231.00 | 4,172.00 | 4,204.00 | 4,204.00 | 0.21% | 20,889 |
| Jul 15, 2026 | 4,200.00 | 4,231.00 | 4,190.00 | 4,195.00 | 4,195.00 | 1.18% | 6,062 |
| Jul 14, 2026 | 4,158.00 | 4,194.00 | 4,145.00 | 4,146.00 | 4,146.00 | -0.22% | 12,733 |
| Jul 13, 2026 | 4,162.00 | 4,164.00 | 4,127.00 | 4,155.00 | 4,155.00 | 0.19% | 8,891 |
| Jul 10, 2026 | 4,171.00 | 4,171.00 | 4,117.00 | 4,147.00 | 4,147.00 | 0.05% | 9,977 |
| Jul 9, 2026 | 4,178.00 | 4,178.00 | 4,126.00 | 4,145.00 | 4,145.00 | -0.79% | 17,186 |