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
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 801 804 779 790 +0 +0.10% 91,260

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 801.0 804.0 779.5 790.3 +0.8 +0.10% 83,590
Apr 24, 2026 808.0 815.0 782.9 789.5 -16.5 -2.05% 176,610
Apr 17, 2026 818.5 820.4 804.8 806.0 -8.2 -1.01% 150,300
Apr 10, 2026 799.0 832.5 799.0 814.2 +15.5 +1.94% 31,290
Apr 3, 2026 761.5 811.7 761.5 798.7 +7.2 +0.91% 64,820
Mar 27, 2026 769.1 800.0 748.9 791.5 +14.1 +1.81% 266,620
Mar 19, 2026 780.8 798.0 774.0 777.4 -1.3 -0.17% 182,600
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