kabutan

SMDAM Active ETF Japan High Dividend Equity(2011) Historical

2011
TSE ETF
SMDAM Active ETF Japan High Dividend Equity
777.8
JPY
-0.9
(-0.12%)
Mar 16, 3:30 pm JST
4.88
USD
Mar 16, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Feb 27, 2026
853.9 JPY
52 Week Low Apr 7, 2025
500.0 JPY
Yearly High Feb 27, 2026
853.9 JPY
Yearly Low Apr 7, 2025
500.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 780 783 774 777 -1 -0.12% 356,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 792.0 812.7 765.0 778.7 -26.3 -3.27% 146,370
Mar 6, 2026 845.3 850.0 778.9 805.0 -45.7 -5.37% 144,480
Feb 27, 2026 834.8 853.9 824.6 850.7 +24.2 +2.93% 32,460
Feb 20, 2026 822.9 834.5 810.9 826.5 +9.8 +1.20% 69,960
Feb 13, 2026 801.3 840.0 801.3 816.7 +17.8 +2.23% 58,360
Feb 6, 2026 779.0 798.9 764.0 798.9 +29.9 +3.89% 67,400
Jan 30, 2026 784.9 784.9 752.6 769.0 -16.6 -2.11% 175,990
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