kabutan

SMDAM Active ETF Japan High Dividend Equity(2011) Historical

2011
TSE ETF
SMDAM Active ETF Japan High Dividend Equity
709.0
JPY
-16.0
(-2.21%)
Dec 5, 3:30 pm JST
4.58
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 27, 2025
730.0 JPY
52 Week Low Apr 7, 2025
500.0 JPY
Yearly High Nov 27, 2025
730.0 JPY
Yearly Low Apr 7, 2025
500.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 717 717 709 709 -16 -2.21% 31,350

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 717.0 725.0 715.3 725.0 +12.4 +1.74% 690
Dec 3, 2025 729.9 729.9 712.6 712.6 -6.5 -0.90% 94,930
Dec 2, 2025 727.0 728.9 717.0 719.1 +4.3 +0.60% 117,090
Dec 1, 2025 720.0 723.8 714.8 714.8 -8.7 -1.20% 103,450
Nov 28, 2025 728.7 728.7 720.3 723.5 +5.4 +0.75% 4,490
Nov 27, 2025 730.0 730.0 717.7 718.1 +3.1 +0.43% 850
Nov 26, 2025 707.6 717.0 707.6 715.0 +12.4 +1.76% 21,620
Nov 25, 2025 707.9 715.0 702.6 702.6 -3.4 -0.48% 48,820
Nov 21, 2025 705.0 706.0 693.0 706.0 +7.9 +1.13% 6,550
Nov 20, 2025 703.0 703.0 698.1 698.1 +3.4 +0.49% 138,130
Nov 19, 2025 691.7 698.8 688.1 694.7 -8.3 -1.18% 20,280
Nov 18, 2025 714.1 714.1 702.0 703.0 -13.0 -1.82% 54,880
Nov 17, 2025 728.5 728.5 711.4 716.0 +2.5 +0.35% 146,180
Nov 14, 2025 710.1 715.4 710.0 713.5 +0.5 +0.07% 58,400
Nov 13, 2025 714.3 716.0 712.9 713.0 +4.2 +0.59% 8,230
Nov 12, 2025 701.0 709.2 701.0 708.8 +11.6 +1.66% 6,920
Nov 11, 2025 701.4 701.4 695.2 697.2 -0.8 -0.11% 46,890
Nov 10, 2025 699.9 700.0 695.6 698.0 +7.7 +1.12% 20,360
Nov 7, 2025 700.0 700.0 687.9 690.3 -2.4 -0.35% 4,650
Nov 6, 2025 679.0 699.9 679.0 692.7 +3.9 +0.57% 13,620