kabutan

SMDAM Active ETF Japan Growth Equity(349A) Historical

349A
TSE ETF
SMDAM Active ETF Japan Growth Equity
702.9
JPY
-20.4
(-2.82%)
Mar 19, 3:24 pm JST
4.40
USD
Mar 19, 2:24 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Feb 20, 2026
799.0 JPY
52 Week Low Apr 7, 2025
387.0 JPY
Yearly High Feb 20, 2026
799.0 JPY
Yearly Low Apr 7, 2025
387.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 738 738 702 702 -21 -2.82% 10,430

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 18, 2026 735.8 735.8 714.0 723.3 +17.5 +2.48% 590
Mar 17, 2026 729.4 729.4 705.8 705.8 -1.5 -0.21% 540
Mar 16, 2026 704.3 718.5 704.3 707.3 -7.4 -1.04% 990
Mar 13, 2026 719.1 720.0 714.4 714.7 -3.4 -0.47% 200
Mar 12, 2026 728.0 728.0 716.2 718.1 -11.4 -1.56% 21,290
Mar 11, 2026 729.0 738.1 729.0 729.5 +11.8 +1.64% 2,650
Mar 10, 2026 739.8 739.8 710.4 717.7 +0.5 +0.07% 2,460
Mar 9, 2026 730.0 730.0 666.7 717.2 -17.0 -2.32% 11,680
Mar 6, 2026 768.9 768.9 717.5 734.2 +10.3 +1.42% 3,160
Mar 5, 2026 770.0 770.0 723.9 723.9 +18.4 +2.61% 1,000
Mar 4, 2026 718.6 735.0 705.5 705.5 -32.5 -4.40% 1,760
Mar 3, 2026 765.0 767.7 738.0 738.0 -2.4 -0.32% 1,730
Mar 2, 2026 765.0 775.4 719.7 740.4 -42.6 -5.44% 20,250
Feb 27, 2026 751.1 783.0 751.1 783.0 +31.9 +4.25% 1,750
Feb 26, 2026 744.5 757.2 744.5 751.1 +6.6 +0.89% 1,110
Feb 25, 2026 743.5 747.7 738.6 744.5 +4.6 +0.62% 6,640
Feb 24, 2026 778.6 778.6 733.6 739.9 +6.3 +0.86% 3,360
Feb 20, 2026 799.0 799.0 729.9 733.6 -5.4 -0.73% 2,970
Feb 19, 2026 747.0 770.0 730.8 739.0 -20.1 -2.65% 2,490
Feb 18, 2026 769.8 769.8 734.9 759.1 +34.3 +4.73% 4,450