kabutan

SMDAM Active ETF Japan Growth Equity(349A) Historical

349A
TSE ETF
SMDAM Active ETF Japan Growth Equity
767.2
JPY
+17.9
(+2.39%)
May 1, 3:30 pm JST
4.87
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Apr 15, 2026
829.9 JPY
52 Week Low May 2, 2025
481.2 JPY
Yearly High Apr 15, 2026
829.9 JPY
Yearly Low Jan 8, 2026
643.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 761 767 746 767 +20 +2.79% 9,510

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 761.4 767.2 746.2 767.2 +20.8 +2.79% 8,670
Apr 24, 2026 780.0 792.1 732.0 746.4 -9.6 -1.27% 131,430
Apr 17, 2026 757.7 829.9 739.3 756.0 +10.6 +1.42% 73,990
Apr 10, 2026 718.9 759.9 708.4 745.4 +38.2 +5.40% 3,300
Apr 3, 2026 692.7 724.9 670.9 707.2 +6.4 +0.91% 7,030
Mar 27, 2026 666.0 715.0 666.0 700.8 -2.1 -0.30% 32,010
Mar 19, 2026 704.3 738.3 702.0 702.9 -11.8 -1.65% 12,550
Mar 13, 2026 730.0 739.8 666.7 714.7 -19.5 -2.66% 38,280
Mar 6, 2026 765.0 775.4 705.5 734.2 -48.8 -6.23% 27,900
Feb 27, 2026 778.6 783.0 733.6 783.0 +49.4 +6.73% 12,860
Feb 20, 2026 743.2 799.0 724.7 733.6 -24.4 -3.22% 71,900
Feb 13, 2026 735.2 759.9 725.2 758.0 +72.8 +10.62% 132,370
Feb 6, 2026 687.0 722.1 677.3 685.2 -1.8 -0.26% 2,850
Jan 30, 2026 699.9 699.9 675.0 687.0 -7.5 -1.08% 79,690
Jan 23, 2026 689.7 699.9 680.3 694.5 +14.4 +2.12% 156,630
Jan 16, 2026 702.4 702.4 673.8 680.1 +17.7 +2.67% 33,700
Jan 9, 2026 662.0 665.0 643.0 662.4 +1.0 +0.15% 6,820
Dec 30, 2025 650.2 661.4 640.2 661.4 +21.2 +3.31% 67,300
Dec 26, 2025 639.8 654.7 625.1 640.2 +8.3 +1.31% 155,080
Dec 19, 2025 649.9 649.9 624.8 631.9 -14.1 -2.18% 18,190