kabutan

SMDAM Active ETF Japan High Dividend Equity(2011) Historical

2011
TSE ETF
SMDAM Active ETF Japan High Dividend Equity
763.0
JPY
+1.9
(+0.25%)
Jan 29, 3:20 pm JST
4.98
USD
Jan 29, 1:20 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 784 784 752 763 -23 -2.88% 177,960

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 789.9 790.0 768.9 785.6 -3.8 -0.48% 64,950
Jan 16, 2026 806.6 806.6 769.0 789.4 +28.5 +3.75% 137,000
Jan 9, 2026 786.0 786.0 744.0 760.9 -10.1 -1.31% 113,850
Dec 30, 2025 739.9 771.0 739.9 771.0 +33.3 +4.51% 36,950
Dec 26, 2025 738.9 743.8 724.3 737.7 +0.9 +0.12% 22,630
Dec 19, 2025 730.0 738.0 723.1 736.8 +6.8 +0.93% 42,790
Dec 12, 2025 717.0 730.0 715.0 730.0 +21.0 +2.96% 42,580
Dec 5, 2025 720.0 729.9 709.0 709.0 -14.5 -2.00% 347,510
Nov 28, 2025 707.9 730.0 702.6 723.5 +17.5 +2.48% 75,780
Nov 21, 2025 728.5 728.5 688.1 706.0 -7.5 -1.05% 366,020
Nov 14, 2025 699.9 716.0 695.2 713.5 +23.2 +3.36% 140,800
Nov 7, 2025 693.0 700.0 675.0 690.3 +1.2 +0.17% 161,240
Oct 31, 2025 699.5 704.0 679.9 689.1 -0.4 -0.06% 85,880
Oct 24, 2025 680.2 693.3 676.1 689.5 +19.3 +2.88% 100,760
Oct 17, 2025 662.4 684.5 661.3 670.2 -4.8 -0.71% 342,900
Oct 10, 2025 682.4 705.0 674.0 675.0 +2.8 +0.42% 84,160
Oct 3, 2025 700.6 700.6 664.7 672.2 -18.4 -2.66% 109,420
Sep 26, 2025 691.0 695.5 681.8 690.6 +9.6 +1.41% 74,180
Sep 19, 2025 684.1 698.3 678.8 681.0 -3.1 -0.45% 45,880
Sep 12, 2025 682.9 694.7 681.5 684.1 +2.8 +0.41% 46,400