kabutan

SMDAM NIKKEI225 ETF(1397) Historical

1397
TSE ETF
SMDAM NIKKEI225 ETF
50,800
JPY
-660
(-1.28%)
Dec 5, 10:36 am JST
327.72
USD
Dec 4, 8:36 pm EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Oct 31, 2025
53,680 JPY
52 Week Low Apr 7, 2025
30,910 JPY
Yearly High Oct 31, 2025
53,680 JPY
Yearly Low Apr 7, 2025
30,910 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 50,950 50,950 50,800 50,800 -660 -1.28% 411

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 50,730 51,510 50,680 51,460 +1,000 +1.98% 2,575
Dec 3, 2025 50,240 50,610 50,230 50,460 +640 +1.28% 895
Dec 2, 2025 49,820 49,820 49,820 49,820 -60 -0.12% 3
Dec 1, 2025 50,500 50,500 49,750 49,880 -680 -1.34% 154
Nov 28, 2025 50,770 50,770 50,530 50,560 -130 -0.26% 109
Nov 27, 2025 50,470 50,800 50,470 50,690 +640 +1.28% 164
Nov 26, 2025 49,570 50,250 49,570 50,050 +920 +1.87% 1,911
Nov 25, 2025 49,630 49,630 49,110 49,130 -130 -0.26% 52
Nov 21, 2025 49,090 49,430 48,950 49,260 -1,170 -2.32% 1,539
Nov 20, 2025 50,940 51,060 50,210 50,430 +1,200 +2.44% 346
Nov 19, 2025 49,140 49,380 48,990 49,230 -70 -0.14% 36
Nov 18, 2025 50,400 50,400 49,220 49,300 -1,490 -2.93% 1,168
Nov 17, 2025 50,740 50,790 50,470 50,790 -100 -0.20% 37
Nov 14, 2025 50,730 51,180 50,650 50,890 -920 -1.78% 2,215
Nov 13, 2025 51,690 51,810 51,550 51,810 +250 +0.48% 118
Nov 12, 2025 51,260 51,590 51,260 51,560 +390 +0.76% 94
Nov 11, 2025 51,990 52,020 51,170 51,170 -300 -0.58% 444
Nov 10, 2025 51,290 51,470 50,960 51,470 +660 +1.30% 2,091
Nov 7, 2025 50,570 50,810 50,250 50,810 -570 -1.11% 392
Nov 6, 2025 51,700 51,800 51,210 51,380 +780 +1.54% 11,162