Daiwa ETF JPX-Nikkei 400 (1599.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 25,365.00 | 25,400.00 | 25,310.00 | 25,400.00 | 25,400.00 | 1,087 |
| May 01, 2024 | 25,325.00 | 25,600.00 | 25,290.00 | 25,400.00 | 25,400.00 | 297 |
| Apr 30, 2024 | 25,275.00 | 25,580.00 | 25,180.00 | 25,180.00 | 25,180.00 | 42 |
| Apr 26, 2024 | 24,755.00 | 24,870.00 | 24,650.00 | 24,870.00 | 24,870.00 | 222 |
| Apr 25, 2024 | 24,800.00 | 25,005.00 | 24,615.00 | 25,005.00 | 25,005.00 | 31 |
| Apr 24, 2024 | 24,790.00 | 25,100.00 | 24,790.00 | 25,100.00 | 25,100.00 | 143 |
| Apr 23, 2024 | 25,040.00 | 25,095.00 | 24,635.00 | 24,725.00 | 24,725.00 | 373 |
| Apr 22, 2024 | 24,560.00 | 24,805.00 | 24,560.00 | 24,650.00 | 24,650.00 | 2,470 |
| Apr 19, 2024 | 24,585.00 | 24,655.00 | 24,100.00 | 24,655.00 | 24,655.00 | 496 |
| Apr 18, 2024 | 24,590.00 | 24,880.00 | 24,590.00 | 24,880.00 | 24,880.00 | 123 |
| Apr 17, 2024 | 25,000.00 | 25,000.00 | 24,745.00 | 24,745.00 | 24,745.00 | 1,128 |
| Apr 16, 2024 | 25,115.00 | 25,115.00 | 24,970.00 | 25,045.00 | 25,045.00 | 382 |
| Apr 15, 2024 | 25,295.00 | 25,495.00 | 25,100.00 | 25,495.00 | 25,495.00 | 72 |
| Apr 12, 2024 | 25,545.00 | 25,605.00 | 25,535.00 | 25,550.00 | 25,550.00 | 116 |
| Apr 11, 2024 | 25,250.00 | 25,455.00 | 25,250.00 | 25,455.00 | 25,455.00 | 6 |
| Apr 10, 2024 | 25,365.00 | 25,495.00 | 25,365.00 | 25,470.00 | 25,470.00 | 21 |
| Apr 09, 2024 | 25,435.00 | 25,500.00 | 25,435.00 | 25,480.00 | 25,480.00 | 9 |
| Apr 08, 2024 | 25,225.00 | 25,325.00 | 25,225.00 | 25,250.00 | 25,250.00 | 100 |
| Apr 05, 2024 | 25,080.00 | 25,425.00 | 24,890.00 | 24,970.00 | 24,970.00 | 49 |
| Apr 04, 2024 | 25,400.00 | 25,510.00 | 25,400.00 | 25,510.00 | 25,510.00 | 4,242 |
| Apr 03, 2024 | 24,995.00 | 25,145.00 | 24,925.00 | 25,115.00 | 25,115.00 | 2,207 |
| Apr 02, 2024 | 25,380.00 | 25,445.00 | 25,100.00 | 25,445.00 | 25,445.00 | 150 |
| Apr 01, 2024 | 25,460.00 | 25,885.00 | 25,165.00 | 25,670.00 | 25,670.00 | 3,457 |
| Mar 29, 2024 | 25,460.00 | 25,885.00 | 25,460.00 | 25,620.00 | 25,620.00 | 5 |
| Mar 28, 2024 | 25,500.00 | 25,885.00 | 25,430.00 | 25,855.00 | 25,855.00 | 14 |
| Mar 27, 2024 | 25,635.00 | 25,990.00 | 25,570.00 | 25,720.00 | 25,720.00 | 78 |
| Mar 26, 2024 | 25,360.00 | 25,900.00 | 25,360.00 | 25,900.00 | 25,900.00 | 73 |
| Mar 25, 2024 | 25,705.00 | 25,730.00 | 25,465.00 | 25,600.00 | 25,600.00 | 27 |
| Mar 22, 2024 | 25,780.00 | 26,000.00 | 25,735.00 | 25,735.00 | 25,735.00 | 122 |
| Mar 21, 2024 | 25,305.00 | 25,990.00 | 25,305.00 | 25,990.00 | 25,990.00 | 28 |
| Mar 19, 2024 | 24,875.00 | 25,305.00 | 24,875.00 | 25,305.00 | 25,305.00 | 2,021 |
| Mar 18, 2024 | 24,560.00 | 25,005.00 | 24,560.00 | 24,995.00 | 24,995.00 | 1,131 |
| Mar 15, 2024 | 24,735.00 | 24,735.00 | 24,225.00 | 24,480.00 | 24,480.00 | 177 |
| Mar 14, 2024 | 24,200.00 | 24,820.00 | 24,200.00 | 24,820.00 | 24,820.00 | 99 |
| Mar 13, 2024 | 24,485.00 | 24,595.00 | 24,250.00 | 24,300.00 | 24,300.00 | 2,213 |
| Mar 12, 2024 | 24,395.00 | 24,455.00 | 24,075.00 | 24,455.00 | 24,455.00 | 223 |
| Mar 11, 2024 | 24,545.00 | 24,605.00 | 24,220.00 | 24,220.00 | 24,220.00 | 187 |
| Mar 08, 2024 | 24,925.00 | 25,435.00 | 24,925.00 | 25,435.00 | 25,435.00 | 6 |
| Mar 07, 2024 | 25,215.00 | 25,215.00 | 25,000.00 | 25,000.00 | 25,000.00 | 63 |
| Mar 06, 2024 | 24,755.00 | 25,045.00 | 24,755.00 | 25,035.00 | 25,035.00 | 109 |
| Mar 05, 2024 | 24,795.00 | 25,000.00 | 24,785.00 | 24,975.00 | 24,975.00 | 176 |
| Mar 04, 2024 | 25,010.00 | 25,010.00 | 24,800.00 | 24,800.00 | 24,800.00 | 3,866 |
| Mar 01, 2024 | 24,495.00 | 24,800.00 | 24,495.00 | 24,800.00 | 24,800.00 | 399 |
| Feb 29, 2024 | 24,475.00 | 24,475.00 | 24,400.00 | 24,400.00 | 24,400.00 | 298 |
| Feb 28, 2024 | 24,610.00 | 24,610.00 | 24,500.00 | 24,570.00 | 24,570.00 | 2,401 |
| Feb 27, 2024 | 24,560.00 | 24,625.00 | 24,560.00 | 24,570.00 | 24,570.00 | 2,185 |
| Feb 26, 2024 | 24,450.00 | 24,630.00 | 24,450.00 | 24,565.00 | 24,565.00 | 526 |
| Feb 22, 2024 | 24,305.00 | 24,430.00 | 24,300.00 | 24,350.00 | 24,350.00 | 10,770 |
| Feb 21, 2024 | 24,035.00 | 24,100.00 | 24,000.00 | 24,085.00 | 24,085.00 | 15,409 |
| Feb 20, 2024 | 24,270.00 | 24,270.00 | 24,105.00 | 24,150.00 | 24,150.00 | 15,840 |
| Feb 19, 2024 | 24,130.00 | 24,130.00 | 24,065.00 | 24,065.00 | 24,065.00 | 8,119 |
| Feb 16, 2024 | 24,160.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 128 |
| Feb 15, 2024 | 23,610.00 | 23,770.00 | 23,610.00 | 23,770.00 | 23,770.00 | 2 |
| Feb 14, 2024 | 24,215.00 | 24,215.00 | 23,610.00 | 23,610.00 | 23,610.00 | 83 |
| Feb 13, 2024 | 23,635.00 | 23,885.00 | 23,635.00 | 23,810.00 | 23,810.00 | 5,801 |
| Feb 09, 2024 | 23,430.00 | 23,500.00 | 23,375.00 | 23,500.00 | 23,500.00 | 68 |
| Feb 08, 2024 | 23,455.00 | 23,510.00 | 23,455.00 | 23,510.00 | 23,510.00 | 11 |
| Feb 07, 2024 | 23,215.00 | 23,215.00 | 23,215.00 | 23,215.00 | 23,215.00 | 1 |
| Feb 06, 2024 | 23,295.00 | 23,295.00 | 23,230.00 | 23,230.00 | 23,230.00 | 48 |
| Feb 05, 2024 | 23,295.00 | 23,295.00 | 23,295.00 | 23,295.00 | 23,295.00 | 2 |
| Feb 02, 2024 | 23,320.00 | 23,380.00 | 23,280.00 | 23,310.00 | 23,310.00 | 226 |
| Feb 01, 2024 | 23,240.00 | 23,245.00 | 23,240.00 | 23,245.00 | 23,245.00 | 55 |
| Jan 31, 2024 | 23,295.00 | 23,350.00 | 23,295.00 | 23,350.00 | 23,350.00 | 22 |
| Jan 30, 2024 | 23,245.00 | 23,245.00 | 23,180.00 | 23,180.00 | 23,180.00 | 52 |
| Jan 29, 2024 | 23,070.00 | 23,200.00 | 23,070.00 | 23,200.00 | 23,200.00 | 45 |
| Jan 26, 2024 | 23,100.00 | 23,105.00 | 22,955.00 | 22,955.00 | 22,955.00 | 129 |
| Jan 25, 2024 | 23,150.00 | 23,150.00 | 23,100.00 | 23,100.00 | 23,100.00 | 3 |
| Jan 24, 2024 | 23,270.00 | 23,270.00 | 23,270.00 | 23,270.00 | 23,270.00 | 27 |
| Jan 23, 2024 | 23,575.00 | 23,575.00 | 23,495.00 | 23,495.00 | 23,495.00 | 149 |
| Jan 22, 2024 | 23,110.00 | 23,330.00 | 23,110.00 | 23,330.00 | 23,330.00 | 29 |
| Jan 19, 2024 | 23,085.00 | 23,085.00 | 23,045.00 | 23,045.00 | 23,045.00 | 105 |
| Jan 18, 2024 | 22,915.00 | 22,915.00 | 22,915.00 | 22,915.00 | 22,915.00 | 5 |
| Jan 17, 2024 | 23,300.00 | 23,300.00 | 23,025.00 | 23,025.00 | 23,025.00 | 2,062 |
| Jan 16, 2024 | 22,920.00 | 23,200.00 | 22,920.00 | 23,000.00 | 23,000.00 | 56 |
| Jan 15, 2024 | 22,920.00 | 22,920.00 | 22,920.00 | 22,920.00 | 22,920.00 | 14 |
| Jan 12, 2024 | 22,925.00 | 23,010.00 | 22,520.00 | 22,920.00 | 22,920.00 | 110 |
| Jan 11, 2024 | 22,740.00 | 22,800.00 | 22,740.00 | 22,800.00 | 22,800.00 | 151 |
| Jan 10, 2024 | 22,420.00 | 22,420.00 | 22,395.00 | 22,395.00 | 22,395.00 | 94 |
| Jan 10, 2024 | 216 Dividend | |||||
| Jan 09, 2024 | 22,195.00 | 22,200.00 | 22,000.00 | 22,000.00 | 21,784.00 | 111 |
| Jan 05, 2024 | 22,040.00 | 22,145.00 | 22,040.00 | 22,145.00 | 21,927.58 | 744 |
| Jan 04, 2024 | 21,820.00 | 22,005.00 | 21,820.00 | 22,000.00 | 21,784.00 | 45 |
| Dec 29, 2023 | 21,785.00 | 21,905.00 | 21,785.00 | 21,905.00 | 21,689.93 | 5 |
| Dec 28, 2023 | 21,510.00 | 21,800.00 | 21,510.00 | 21,785.00 | 21,571.11 | 37 |
| Dec 27, 2023 | 21,660.00 | 21,900.00 | 21,660.00 | 21,900.00 | 21,684.98 | 96 |
| Dec 26, 2023 | 21,565.00 | 21,645.00 | 21,565.00 | 21,645.00 | 21,432.48 | 145 |
| Dec 25, 2023 | 21,710.00 | 21,735.00 | 21,710.00 | 21,735.00 | 21,521.60 | 46 |
| Dec 22, 2023 | 21,600.00 | 21,900.00 | 21,595.00 | 21,900.00 | 21,684.98 | 446 |
| Dec 21, 2023 | 21,525.00 | 21,600.00 | 21,525.00 | 21,600.00 | 21,387.93 | 1,173 |
| Dec 20, 2023 | 21,790.00 | 21,790.00 | 21,790.00 | 21,790.00 | 21,576.06 | 410 |
| Dec 19, 2023 | 21,325.00 | 21,325.00 | 21,325.00 | 21,325.00 | 21,115.63 | - |
| Dec 18, 2023 | 21,330.00 | 22,200.00 | 21,325.00 | 21,325.00 | 21,115.63 | 523 |
| Dec 15, 2023 | 21,385.00 | 21,675.00 | 21,385.00 | 21,675.00 | 21,462.19 | 22 |
| Dec 14, 2023 | 22,065.00 | 22,065.00 | 21,425.00 | 21,470.00 | 21,259.20 | 2,902 |
| Dec 13, 2023 | 21,925.00 | 21,925.00 | 21,925.00 | 21,925.00 | 21,709.74 | - |
| Dec 12, 2023 | 22,000.00 | 22,000.00 | 21,915.00 | 21,925.00 | 21,709.74 | 61 |
| Dec 11, 2023 | 21,995.00 | 21,995.00 | 21,680.00 | 21,680.00 | 21,467.14 | 21 |
| Dec 08, 2023 | 21,825.00 | 21,825.00 | 21,825.00 | 21,825.00 | 21,610.72 | 1 |
| Dec 07, 2023 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,620.62 | 60 |
| Dec 06, 2023 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 21,566.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.