Advertisement
Advertisement
Daiwa ETF JPX-Nikkei 400 (1599.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 18,360.00 | 18,510.00 | 18,360.00 | 18,510.00 | 18,510.00 | 21 |
| Mar 30, 2023 | 18,300.00 | 18,305.00 | 17,905.00 | 18,240.00 | 18,240.00 | 256 |
| Mar 29, 2023 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | - |
| Mar 28, 2023 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | - |
| Mar 27, 2023 | 17,865.00 | 17,925.00 | 17,865.00 | 17,925.00 | 17,925.00 | 7 |
| Mar 24, 2023 | 17,835.00 | 17,840.00 | 17,805.00 | 17,830.00 | 17,830.00 | 30 |
| Mar 23, 2023 | 17,790.00 | 17,900.00 | 17,705.00 | 17,900.00 | 17,900.00 | 38 |
| Mar 22, 2023 | 17,860.00 | 17,860.00 | 17,860.00 | 17,860.00 | 17,860.00 | 1 |
| Mar 20, 2023 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | - |
| Mar 17, 2023 | 17,870.00 | 17,880.00 | 17,870.00 | 17,880.00 | 17,880.00 | 6 |
| Mar 16, 2023 | 17,470.00 | 17,680.00 | 17,470.00 | 17,680.00 | 17,680.00 | 185 |
| Mar 15, 2023 | 18,005.00 | 18,005.00 | 17,865.00 | 17,865.00 | 17,865.00 | 22 |
| Mar 14, 2023 | 18,770.00 | 18,770.00 | 17,735.00 | 17,785.00 | 17,785.00 | 89 |
| Mar 13, 2023 | 18,370.00 | 18,370.00 | 18,370.00 | 18,370.00 | 18,370.00 | 4 |
| Mar 10, 2023 | 18,605.00 | 18,730.00 | 18,605.00 | 18,650.00 | 18,650.00 | 5 |
| Mar 09, 2023 | 18,755.00 | 18,905.00 | 18,755.00 | 18,905.00 | 18,905.00 | 269 |
| Mar 08, 2023 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 3 |
| Mar 07, 2023 | 18,610.00 | 18,650.00 | 18,610.00 | 18,650.00 | 18,650.00 | 35 |
| Mar 06, 2023 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 85 |
| Mar 03, 2023 | 18,420.00 | 18,645.00 | 18,370.00 | 18,430.00 | 18,430.00 | 30 |
| Mar 02, 2023 | 18,285.00 | 18,305.00 | 18,210.00 | 18,210.00 | 18,210.00 | 91 |
| Mar 01, 2023 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 1 |
| Feb 28, 2023 | 18,205.00 | 18,205.00 | 18,155.00 | 18,155.00 | 18,155.00 | 53 |
| Feb 27, 2023 | 18,130.00 | 18,195.00 | 18,130.00 | 18,195.00 | 18,195.00 | 49 |
| Feb 24, 2023 | 18,005.00 | 18,130.00 | 18,005.00 | 18,130.00 | 18,130.00 | 2 |
| Feb 22, 2023 | 18,140.00 | 18,140.00 | 18,050.00 | 18,050.00 | 18,050.00 | 75 |
| Feb 21, 2023 | 18,245.00 | 18,245.00 | 18,210.00 | 18,210.00 | 18,210.00 | 11 |
| Feb 20, 2023 | 18,235.00 | 18,260.00 | 18,235.00 | 18,260.00 | 18,260.00 | 15 |
| Feb 17, 2023 | 18,215.00 | 18,215.00 | 18,215.00 | 18,215.00 | 18,215.00 | 6 |
| Feb 16, 2023 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 13 |
| Feb 15, 2023 | 18,225.00 | 18,300.00 | 18,225.00 | 18,225.00 | 18,225.00 | 120 |
| Feb 14, 2023 | 18,295.00 | 18,300.00 | 18,295.00 | 18,300.00 | 18,300.00 | 33 |
| Feb 13, 2023 | 18,140.00 | 18,140.00 | 18,140.00 | 18,140.00 | 18,140.00 | 20 |
| Feb 10, 2023 | 18,135.00 | 18,135.00 | 18,135.00 | 18,135.00 | 18,135.00 | - |
| Feb 09, 2023 | 18,135.00 | 18,135.00 | 18,135.00 | 18,135.00 | 18,135.00 | - |
| Feb 08, 2023 | 18,135.00 | 18,135.00 | 18,135.00 | 18,135.00 | 18,135.00 | - |
| Feb 07, 2023 | 18,250.00 | 18,250.00 | 18,130.00 | 18,135.00 | 18,135.00 | 35 |
| Feb 06, 2023 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | 1 |
| Feb 03, 2023 | 17,840.00 | 17,840.00 | 17,840.00 | 17,840.00 | 17,840.00 | 1 |
| Feb 02, 2023 | 18,070.00 | 18,070.00 | 17,945.00 | 17,950.00 | 17,950.00 | 50 |
| Feb 01, 2023 | 18,190.00 | 18,190.00 | 18,005.00 | 18,005.00 | 18,005.00 | 26 |
| Jan 31, 2023 | 18,050.00 | 18,050.00 | 18,005.00 | 18,005.00 | 18,005.00 | 237 |
| Jan 30, 2023 | 18,040.00 | 18,075.00 | 18,040.00 | 18,075.00 | 18,075.00 | 3 |
| Jan 27, 2023 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | - |
| Jan 26, 2023 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | - |
| Jan 25, 2023 | 17,890.00 | 17,985.00 | 17,890.00 | 17,985.00 | 17,985.00 | 2 |
| Jan 24, 2023 | 17,930.00 | 18,050.00 | 17,930.00 | 18,040.00 | 18,040.00 | 12 |
| Jan 23, 2023 | 17,665.00 | 17,665.00 | 17,665.00 | 17,665.00 | 17,665.00 | 2 |
| Jan 20, 2023 | 17,515.00 | 17,515.00 | 17,515.00 | 17,515.00 | 17,515.00 | - |
| Jan 19, 2023 | 17,545.00 | 17,545.00 | 17,515.00 | 17,515.00 | 17,515.00 | 4 |
| Jan 18, 2023 | 17,630.00 | 17,630.00 | 17,630.00 | 17,630.00 | 17,630.00 | 20 |
| Jan 17, 2023 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - |
| Jan 16, 2023 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - |
| Jan 13, 2023 | 17,405.00 | 17,405.00 | 17,400.00 | 17,400.00 | 17,400.00 | 48 |
| Jan 12, 2023 | 17,400.00 | 17,450.00 | 17,400.00 | 17,450.00 | 17,450.00 | 23 |
| Jan 11, 2023 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1 |
| Jan 10, 2023 | 17,100.00 | 17,375.00 | 17,100.00 | 17,175.00 | 17,175.00 | 76 |
| Jan 06, 2023 | 16,970.00 | 17,545.00 | 16,970.00 | 17,125.00 | 17,125.00 | 62 |
| Jan 05, 2023 | 17,730.00 | 17,730.00 | 17,505.00 | 17,580.00 | 17,580.00 | 1,177 |
| Jan 04, 2023 | 17,250.00 | 17,690.00 | 17,250.00 | 17,690.00 | 17,690.00 | 91 |
| Dec 30, 2022 | 17,580.00 | 17,580.00 | 17,550.00 | 17,550.00 | 17,550.00 | 2 |
| Dec 29, 2022 | 17,605.00 | 17,605.00 | 17,605.00 | 17,605.00 | 17,605.00 | - |
| Dec 28, 2022 | 17,560.00 | 17,605.00 | 17,560.00 | 17,605.00 | 17,605.00 | 3 |
| Dec 27, 2022 | 17,655.00 | 17,675.00 | 17,655.00 | 17,675.00 | 17,675.00 | 2 |
| Dec 26, 2022 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | - |
| Dec 23, 2022 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | - |
| Dec 22, 2022 | 17,595.00 | 17,615.00 | 17,595.00 | 17,615.00 | 17,615.00 | 7 |
| Dec 21, 2022 | 17,630.00 | 17,940.00 | 17,540.00 | 17,615.00 | 17,615.00 | 403 |
| Dec 20, 2022 | 17,575.00 | 17,575.00 | 17,520.00 | 17,520.00 | 17,520.00 | 13 |
| Dec 19, 2022 | 18,305.00 | 18,305.00 | 18,305.00 | 18,305.00 | 18,305.00 | - |
| Dec 16, 2022 | 18,305.00 | 18,305.00 | 18,305.00 | 18,305.00 | 18,305.00 | - |
| Dec 15, 2022 | 18,300.00 | 18,305.00 | 18,280.00 | 18,305.00 | 18,305.00 | 4 |
| Dec 14, 2022 | 18,135.00 | 18,270.00 | 18,135.00 | 18,270.00 | 18,270.00 | 2 |
| Dec 13, 2022 | 18,285.00 | 18,335.00 | 18,250.00 | 18,250.00 | 18,250.00 | 68 |
| Dec 12, 2022 | 18,085.00 | 18,150.00 | 18,085.00 | 18,145.00 | 18,145.00 | 2,955 |
| Dec 09, 2022 | 18,240.00 | 18,240.00 | 18,075.00 | 18,215.00 | 18,215.00 | 647 |
| Dec 08, 2022 | 17,870.00 | 17,870.00 | 17,870.00 | 17,870.00 | 17,870.00 | 5 |
| Dec 07, 2022 | 17,955.00 | 18,035.00 | 17,955.00 | 18,035.00 | 18,035.00 | 30 |
| Dec 06, 2022 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | 17,985.00 | - |
| Dec 05, 2022 | 18,065.00 | 18,065.00 | 17,985.00 | 17,985.00 | 17,985.00 | 8 |
| Dec 02, 2022 | 18,435.00 | 18,435.00 | 18,135.00 | 18,135.00 | 18,135.00 | 31 |
| Dec 01, 2022 | 18,380.00 | 18,380.00 | 18,380.00 | 18,380.00 | 18,380.00 | 100 |
| Nov 30, 2022 | 18,235.00 | 18,310.00 | 18,190.00 | 18,310.00 | 18,310.00 | 20 |
| Nov 29, 2022 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | - |
| Nov 28, 2022 | 18,555.00 | 18,555.00 | 18,480.00 | 18,480.00 | 18,480.00 | 15 |
| Nov 25, 2022 | 18,640.00 | 18,640.00 | 18,585.00 | 18,605.00 | 18,605.00 | 72 |
| Nov 24, 2022 | 18,670.00 | 18,670.00 | 18,640.00 | 18,655.00 | 18,655.00 | 28 |
| Nov 22, 2022 | 18,350.00 | 18,445.00 | 18,350.00 | 18,445.00 | 18,445.00 | 76 |
| Nov 21, 2022 | 18,215.00 | 18,215.00 | 18,215.00 | 18,215.00 | 18,215.00 | 10 |
| Nov 18, 2022 | 18,245.00 | 18,245.00 | 18,180.00 | 18,180.00 | 18,180.00 | 36 |
| Nov 17, 2022 | 18,230.00 | 18,230.00 | 18,230.00 | 18,230.00 | 18,230.00 | 10 |
| Nov 16, 2022 | 18,200.00 | 18,200.00 | 18,185.00 | 18,185.00 | 18,185.00 | 31 |
| Nov 15, 2022 | 18,110.00 | 18,125.00 | 18,110.00 | 18,125.00 | 18,125.00 | 12 |
| Nov 14, 2022 | 18,495.00 | 18,495.00 | 18,195.00 | 18,195.00 | 18,195.00 | 35 |
| Nov 11, 2022 | 18,245.00 | 18,305.00 | 18,240.00 | 18,305.00 | 18,305.00 | 39 |
| Nov 10, 2022 | 17,870.00 | 17,890.00 | 17,845.00 | 17,845.00 | 17,845.00 | 12 |
| Nov 09, 2022 | 17,985.00 | 18,035.00 | 17,970.00 | 17,970.00 | 17,970.00 | 108 |
| Nov 08, 2022 | 17,865.00 | 17,865.00 | 17,865.00 | 17,865.00 | 17,865.00 | 300 |
| Nov 07, 2022 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | 17,735.00 | 1 |
| Nov 04, 2022 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
