kabutan

SMDAM Active ETF Japan Growth Equity(349A) Historical

349A
TSE ETF
SMDAM Active ETF Japan Growth Equity
682.0
JPY
-0.3
(-0.04%)
Jan 29, 1:18 pm JST
4.45
USD
Jan 28, 11:18 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 13, 2026
702.4 JPY
52 Week Low Apr 7, 2025
387.0 JPY
Yearly High Jan 13, 2026
702.4 JPY
Yearly Low Apr 7, 2025
387.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 699 699 675 682 -13 -1.80% 79,690

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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