SMDAM Active ETF Japan High Dividend Equity(2011) Historical

52 Week High Jan 13, 2026

806.6 JPY

52 Week Low Apr 7, 2025

500.0 JPY

Yearly High Jan 13, 2026

806.6 JPY

Yearly Low Apr 7, 2025

500.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	761	768	752	763	+1	+0.25%	5,540

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	769.7	769.7	760.6	761.1	-8.6	-1.12%	46,610
Jan 27, 2026	783.6	783.6	761.3	769.7	+1.1	+0.14%	111,690
Jan 26, 2026	784.9	784.9	767.7	768.6	-17.0	-2.16%	8,580
Jan 23, 2026	782.0	787.8	780.2	785.6	+5.7	+0.73%	11,650
Jan 22, 2026	773.0	780.8	773.0	779.9	+9.7	+1.26%	7,470
Jan 21, 2026	781.2	781.9	768.9	770.2	-11.0	-1.41%	17,420
Jan 20, 2026	790.0	790.0	778.0	781.2	-3.8	-0.48%	10,990
Jan 19, 2026	789.9	789.9	780.6	785.0	-4.4	-0.56%	17,420
Jan 16, 2026	788.8	789.4	782.9	789.4	+0.4	+0.05%	16,770
Jan 15, 2026	780.0	789.0	779.6	789.0	+10.5	+1.35%	28,710
Jan 14, 2026	770.0	778.6	770.0	778.5	+8.5	+1.10%	62,980
Jan 13, 2026	806.6	806.6	769.0	770.0	+9.1	+1.20%	28,540
Jan 9, 2026	759.9	760.9	757.3	760.9	+6.9	+0.92%	2,560
Jan 8, 2026	754.0	759.8	752.9	754.0	-0.4	-0.05%	4,630
Jan 7, 2026	759.9	759.9	753.5	754.4	-2.9	-0.38%	44,670
Jan 6, 2026	752.8	757.3	752.0	757.3	+11.3	+1.51%	9,320
Jan 5, 2026	786.0	786.0	744.0	746.0	-25.0	-3.24%	52,670
Dec 30, 2025	755.0	771.0	741.0	771.0	+26.2	+3.52%	2,770
Dec 29, 2025	739.9	744.8	739.9	744.8	+7.1	+0.96%	34,180
Dec 26, 2025	724.3	742.5	724.3	737.7	-1.6	-0.22%	8,920