kabutan

SMDAM Active ETF Japan Growth Equity(349A) Historical

349A
TSE ETF
SMDAM Active ETF Japan Growth Equity
635.0
JPY
-8.0
(-1.24%)
Dec 5, 12:30 pm JST
4.09
USD
Dec 4, 10:30 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 12, 2025
669.9 JPY
52 Week Low Apr 7, 2025
387.0 JPY
Yearly High Nov 12, 2025
669.9 JPY
Yearly Low Apr 7, 2025
387.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 656 656 634 635 -12 -1.84% 4,140

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 627.3 630.8 613.0 627.7 +20.4 +3.36% 90,540
Oct 17, 2025 619.2 619.8 593.4 607.3 -5.4 -0.88% 165,700
Oct 10, 2025 610.0 639.7 610.0 612.7 +17.0 +2.85% 54,840
Oct 3, 2025 606.2 607.0 581.6 595.7 +14.1 +2.42% 44,190
Sep 26, 2025 594.0 613.9 581.6 581.6 -17.9 -2.99% 51,510
Sep 19, 2025 621.5 628.0 594.6 599.5 -2.0 -0.33% 64,110
Sep 12, 2025 595.4 606.0 590.0 601.5 +16.1 +2.75% 127,550
Sep 5, 2025 584.0 589.9 571.9 585.4 +1.4 +0.24% 21,630
Aug 29, 2025 608.6 608.6 583.1 584.0 -7.5 -1.27% 103,170
Aug 22, 2025 603.0 628.0 585.2 591.5 -7.0 -1.17% 69,840
Aug 15, 2025 595.7 605.0 583.4 598.5 +22.8 +3.96% 4,730
Aug 8, 2025 571.2 582.3 555.8 575.7 +10.1 +1.79% 37,460
Aug 1, 2025 580.0 580.0 553.7 565.6 +0.5 +0.09% 32,440
Jul 25, 2025 553.9 577.9 545.7 565.1 +21.2 +3.90% 32,220
Jul 18, 2025 541.4 546.7 532.5 543.9 +8.9 +1.66% 136,860