Stock listing
Tokyo:1399 Listed Index Fd MSCI Japan Equity High Dividend Low Volatility (上場インデックスファンドMSCI日本株高配当低ボラティリティ) 株価
Follow Listed Index Fd MSCI Japan Equity High Dividend Low Volatility into a list and get an email when it puts out news.
Share price · TSE:1399
¥3,277.00 JPY +89.00 (+2.8%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥3,207.00 – ¥3,289.00 JPYNov 5, 2026
- Volume
- 439 sharesNov 5, 2026
- Market cap
- ¥9.56B JPYAt the close on Nov 5, 2026 · price × 2.92M shares outstanding
- Traded on an average day
- ¥11.18M JPYMedian day 1,589 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:1399 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,277.00 | +89.00 | +2.8% | ¥3,255.00 | ¥3,289.00 | ¥3,207.00 | 439 | |
| ¥3,188.00 | -13.00 | -0.4% | ¥3,255.00 | ¥3,255.00 | ¥3,146.00 | 1,257 | |
| ¥3,201.00 | +5.00 | +0.2% | ¥3,196.00 | ¥3,212.00 | ¥3,190.00 | 4,408 | |
| ¥3,196.00 | +9.00 | +0.3% | ¥3,200.00 | ¥3,214.00 | ¥3,144.00 | 112 | |
| ¥3,187.00 | -6.00 | -0.2% | ¥3,175.00 | ¥3,187.00 | ¥3,174.00 | 9,451 | |
| ¥3,193.00 | -33.00 | -1.0% | ¥3,229.00 | ¥3,235.00 | ¥3,186.00 | 2,314 | |
| ¥3,226.00 | -22.00 | -0.7% | ¥3,318.00 | ¥3,318.00 | ¥3,226.00 | 157 | |
| ¥3,248.00 | +24.00 | +0.7% | ¥3,239.00 | ¥3,264.00 | ¥3,230.00 | 1,968 | |
| ¥3,224.00 | -3.00 | -0.1% | ¥3,249.00 | ¥3,249.00 | ¥3,214.00 | 147 | |
| ¥3,227.00 | +12.00 | +0.4% | ¥3,222.00 | ¥3,232.00 | ¥3,222.00 | 22 | |
| ¥3,215.00 | +16.00 | +0.5% | ¥3,230.00 | ¥3,230.00 | ¥3,208.00 | 47 | |
| ¥3,199.00 | -19.00 | -0.6% | ¥3,220.00 | ¥3,225.00 | ¥3,199.00 | 40 | |
| ¥3,218.00 | +9.00 | +0.3% | ¥3,191.00 | ¥3,227.00 | ¥3,191.00 | 2,044 | |
| ¥3,209.00 | +34.00 | +1.1% | ¥3,195.00 | ¥3,209.00 | ¥3,195.00 | 1,744 | |
| ¥3,175.00 | -16.00 | -0.5% | ¥3,187.00 | ¥3,187.00 | ¥3,154.00 | 8,869 | |
| ¥3,191.00 | +6.00 | +0.2% | ¥3,190.00 | ¥3,192.00 | ¥3,179.00 | 370 | |
| ¥3,185.00 | +34.00 | +1.1% | ¥3,188.00 | ¥3,190.00 | ¥3,161.00 | 471 | |
| ¥3,151.00 | +21.00 | +0.7% | ¥3,130.00 | ¥3,218.00 | ¥3,130.00 | 68 | |
| ¥3,130.00 | -23.00 | -0.7% | ¥3,170.00 | ¥3,170.00 | ¥3,110.00 | 204 | |
| ¥3,153.00 | -32.00 | -1.0% | ¥3,141.00 | ¥3,169.00 | ¥3,141.00 | 402 | |
| ¥3,185.00 | +6.00 | +0.2% | ¥3,215.00 | ¥3,215.00 | ¥3,162.00 | 5,202 | |
| ¥3,179.00 | +13.00 | +0.4% | ¥3,219.00 | ¥3,219.00 | ¥3,156.00 | 376 | |
| ¥3,166.00 | -29.00 | -0.9% | ¥3,195.00 | ¥3,195.00 | ¥3,157.00 | 508 | |
| ¥3,195.00 | -15.00 | -0.5% | ¥3,218.00 | ¥3,218.00 | ¥3,173.00 | 16,368 | |
| ¥3,210.00 | +37.00 | +1.2% | ¥3,243.00 | ¥3,243.00 | ¥3,173.00 | 11,604 | |
| ¥3,173.00 | -43.00 | -1.3% | ¥3,264.00 | ¥3,265.00 | ¥3,168.00 | 1,718 | |
| ¥3,216.00 | -13.00 | -0.4% | ¥3,299.00 | ¥3,299.00 | ¥3,214.00 | 2,054 | |
| ¥3,229.00 | +8.00 | +0.2% | ¥3,223.00 | ¥3,240.00 | ¥3,223.00 | 3,193 | |
| ¥3,221.00 | -17.00 | -0.5% | ¥3,280.00 | ¥3,280.00 | ¥3,219.00 | 25,791 | |
| ¥3,238.00 | +38.00 | +1.2% | ¥3,200.00 | ¥3,262.00 | ¥3,200.00 | 19,438 | |
| ¥3,200.00 | -21.00 | -0.7% | ¥3,278.00 | ¥3,278.00 | ¥3,200.00 | 7,481 | |
| ¥3,221.00 | +2.00 | +0.1% | ¥3,289.00 | ¥3,303.00 | ¥3,221.00 | 4,491 | |
| ¥3,219.00 | +2.00 | +0.1% | ¥3,243.00 | ¥3,243.00 | ¥3,203.00 | 2,107 | |
| ¥3,217.00 | +41.00 | +1.3% | ¥3,180.00 | ¥3,221.00 | ¥3,180.00 | 3,865 | |
| ¥3,176.00 | +5.00 | +0.2% | ¥3,169.00 | ¥3,186.00 | ¥3,149.00 | 2,162 | |
| ¥3,171.00 | -19.00 | -0.6% | ¥3,185.00 | ¥3,185.00 | ¥3,166.00 | 3,887 | |
| ¥3,190.00 | -59.00 | -1.8% | ¥3,215.00 | ¥3,215.00 | ¥3,180.00 | 3,843 | |
| ¥3,249.00 | +24.00 | +0.7% | ¥3,267.00 | ¥3,267.00 | ¥3,191.00 | 20,514 | |
| ¥3,225.00 | -6.00 | -0.2% | ¥3,268.00 | ¥3,268.00 | ¥3,217.00 | 845 | |
| ¥3,231.00 | -37.00 | -1.1% | ¥3,268.00 | ¥3,268.00 | ¥3,224.00 | 4,222 | |
| ¥3,268.00 | +16.00 | +0.5% | ¥3,277.00 | ¥3,277.00 | ¥3,248.00 | 3,096 | |
| ¥3,252.00 | -136.00 | -4.0% | ¥3,318.00 | ¥3,318.00 | ¥3,237.00 | 1,398 | |
| ¥3,388.00 | +138.00 | +4.2% | ¥3,248.00 | ¥3,388.00 | ¥3,248.00 | 1,816 | |
| ¥3,250.00 | +12.00 | +0.4% | ¥3,286.00 | ¥3,286.00 | ¥3,228.00 | 9,054 | |
| ¥3,238.00 | -22.00 | -0.7% | ¥3,220.00 | ¥3,260.00 | ¥3,220.00 | 447 | |
| ¥3,260.00 | +20.00 | +0.6% | ¥3,229.00 | ¥3,260.00 | ¥3,221.00 | 1,321 | |
| ¥3,240.00 | +8.00 | +0.2% | ¥3,286.00 | ¥3,286.00 | ¥3,230.00 | 334 | |
| ¥3,232.00 | +15.00 | +0.5% | ¥3,240.00 | ¥3,246.00 | ¥3,232.00 | 889 | |
| ¥3,217.00 | 0.00 | 0.0% | ¥3,242.00 | ¥3,242.00 | ¥3,206.00 | 535 | |
| ¥3,217.00 | +22.00 | +0.7% | ¥3,216.00 | ¥3,217.00 | ¥3,196.00 | 343 | |
| ¥3,195.00 | +38.00 | +1.2% | ¥3,211.00 | ¥3,245.00 | ¥3,186.00 | 1,228 | |
| ¥3,157.00 | -30.00 | -0.9% | ¥3,190.00 | ¥3,190.00 | ¥3,144.00 | 3,169 | |
| ¥3,187.00 | +9.00 | +0.3% | ¥3,198.00 | ¥3,198.00 | ¥3,173.00 | 623 | |
| ¥3,178.00 | -38.00 | -1.2% | ¥3,234.00 | ¥3,234.00 | ¥3,178.00 | 554 | |
| ¥3,216.00 | +25.00 | +0.8% | ¥3,191.00 | ¥3,245.00 | ¥3,191.00 | 968 | |
| ¥3,191.00 | +1.00 | 0.0% | ¥3,231.00 | ¥3,231.00 | ¥3,175.00 | 271 | |
| ¥3,190.00 | +11.00 | +0.3% | ¥3,200.00 | ¥3,200.00 | ¥3,176.00 | 1,589 | |
| ¥3,179.00 | +20.00 | +0.6% | ¥3,178.00 | ¥3,189.00 | ¥3,159.00 | 4,825 | |
| ¥3,159.00 | +39.00 | +1.3% | ¥3,188.00 | ¥3,188.00 | ¥3,149.00 | 4,480 | |
| ¥3,120.00 | +46.00 | +1.5% | ¥3,100.00 | ¥3,120.00 | ¥3,100.00 | 567 | |
| ¥3,074.00 | -33.00 | -1.1% | ¥3,177.00 | ¥3,177.00 | ¥3,062.00 | 561 |
- Ticker
- Tokyo:1399
- Asset type
- Fund
- Exchange
- Tokyo
- Currency
- JPY
Listed Index Fd MSCI Japan Equity High Dividend Low Volatility on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Listed Index Fd MSCI Japan Equity High Dividend Low Volatility.