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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 720 729 709 709 -15 -2.00% 378,860

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 671.3 687.6 668.6 681.3 +8.5 +1.26% 41,400
Aug 29, 2025 673.0 678.0 669.0 672.8 -2.0 -0.30% 201,170
Aug 22, 2025 666.1 679.9 666.1 674.8 +9.1 +1.37% 48,420
Aug 15, 2025 660.3 667.0 659.2 665.7 +8.9 +1.36% 14,750
Aug 8, 2025 649.5 660.0 627.6 656.8 +17.3 +2.71% 95,910
Aug 1, 2025 631.6 640.7 620.1 639.5 +11.5 +1.83% 122,820
Jul 25, 2025 612.1 631.2 609.2 628.0 +15.9 +2.60% 185,420
Jul 18, 2025 607.0 616.6 604.9 612.1 +3.0 +0.49% 15,030