kabutan

SMDAM Active ETF Japan High Dividend Equity(2011) Historical

2011
TSE ETF
SMDAM Active ETF Japan High Dividend Equity
790.3
JPY
-3.3
(-0.42%)
May 1, 3:30 pm JST
5.02
USD
May 1, 2:30 am EDT
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News
52 Week High Feb 27, 2026
853.9 JPY
52 Week Low May 2, 2025
581.1 JPY
Yearly High Feb 27, 2026
853.9 JPY
Yearly Low Jan 5, 2026
744.0 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
May, 2026 804 804 785 790 -4 -0.42% 15,340

Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 807.2 832.5 773.6 793.6 +17.0 +2.19% 485,410
Mar, 2026 845.3 850.0 748.9 776.6 -74.1 -8.71% 753,600
Feb, 2026 779.0 853.9 764.0 850.7 +81.7 +10.62% 228,180
Jan, 2026 786.0 806.6 744.0 769.0 -2.0 -0.26% 491,790
Dec, 2025 720.0 771.0 709.0 771.0 +47.5 +6.57% 492,460
Nov, 2025 693.0 730.0 675.0 723.5 +34.4 +4.99% 743,840
Oct, 2025 690.6 705.0 661.3 689.1 +3.5 +0.51% 634,950
Sep, 2025 671.3 700.6 668.6 685.6 +12.8 +1.90% 296,030
Aug, 2025 638.4 679.9 627.6 672.8 +39.3 +6.20% 383,060
Jul, 2025 603.8 634.0 598.5 633.5 +30.3 +5.02% 568,880
Jun, 2025 600.0 605.9 590.0 603.2 +3.2 +0.53% 572,410
May, 2025 588.7 609.7 581.0 600.0 +17.1 +2.93% 360,340
Apr, 2025 592.2 599.0 500.0 582.9 -8.2 -1.39% 1,373,240
Mar, 2025 589.0 615.0 568.8 591.1 +14.1 +2.44% 1,645,700
Feb, 2025 580.0 587.0 569.2 577.0 -7.9 -1.35% 1,795,370
Jan, 2025 590.8 593.2 558.7 584.9 -2.6 -0.44% 1,104,250
Dec, 2024 572.4 591.0 568.0 587.5 +18.6 +3.27% 1,159,820
Nov, 2024 565.3 583.0 561.1 568.9 +0.6 +0.11% 1,027,560
Oct, 2024 574.8 582.7 550.5 568.3 +3.5 +0.62% 1,525,520
Sep, 2024 570.7 575.2 525.0 564.8 -5.9 -1.03% 758,250