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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 704 738 702 702 -12 -1.65% 22,980

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 12, 2025 649.2 656.0 626.4 646.0 +5.7 +0.89% 45,460
Dec 5, 2025 656.7 656.7 634.6 640.3 -6.6 -1.02% 4,440
Nov 28, 2025 620.0 654.2 620.0 646.9 +20.9 +3.34% 10,040
Nov 21, 2025 659.9 660.0 612.5 626.0 -23.9 -3.68% 5,570
Nov 14, 2025 640.4 669.9 627.3 649.9 +19.5 +3.09% 25,250
Nov 7, 2025 657.5 657.5 614.6 630.4 -17.1 -2.64% 49,840
Oct 31, 2025 632.0 649.0 622.1 647.5 +19.8 +3.15% 42,870