SMDAM NIKKEI225 ETF (TYO:1397)
Japan · Delayed Price · Currency is JPY 65,850
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1397 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65,620.00 | 66,200.00 | 65,370.00 | 65,850.00 | 65,850.00 | 1.79% | 2,089 |
| Sep 17, 2026 | 65,330.00 | 65,330.00 | 64,690.00 | 64,690.00 | 64,690.00 | 0.83% | 4,298 |
| Sep 16, 2026 | 64,260.00 | 64,260.00 | 64,160.00 | 64,160.00 | 64,160.00 | -0.16% | 8 |
| Sep 15, 2026 | 63,770.00 | 64,630.00 | 63,770.00 | 64,260.00 | 64,260.00 | 0.11% | 165 |
| Sep 14, 2026 | 63,820.00 | 64,250.00 | 63,490.00 | 64,190.00 | 64,190.00 | -0.88% | 7,440 |
| Sep 11, 2026 | 63,910.00 | 64,830.00 | 63,840.00 | 64,760.00 | 64,760.00 | -1.70% | 20,281 |
| Sep 10, 2026 | 65,330.00 | 65,880.00 | 65,000.00 | 65,880.00 | 65,880.00 | -0.05% | 14,762 |
| Sep 9, 2026 | 66,080.00 | 66,490.00 | 65,800.00 | 65,910.00 | 65,910.00 | -1.74% | 4,289 |
| Sep 8, 2026 | 67,060.00 | 67,510.00 | 67,020.00 | 67,080.00 | 67,080.00 | 0.04% | 36,086 |
| Sep 7, 2026 | 66,780.00 | 67,400.00 | 66,780.00 | 67,050.00 | 67,050.00 | 1.93% | 366 |
| Sep 4, 2026 | 65,340.00 | 65,780.00 | 65,270.00 | 65,780.00 | 65,780.00 | 1.22% | 732 |
| Sep 3, 2026 | 65,130.00 | 65,190.00 | 64,550.00 | 64,990.00 | 64,990.00 | -0.21% | 1,043 |
| Sep 2, 2026 | 65,630.00 | 65,630.00 | 65,000.00 | 65,130.00 | 65,130.00 | -3.22% | 1,990 |
| Sep 1, 2026 | 67,010.00 | 67,300.00 | 67,010.00 | 67,300.00 | 67,300.00 | 1.22% | 6 |
| Aug 31, 2026 | 65,550.00 | 66,490.00 | 65,460.00 | 66,490.00 | 66,490.00 | -1.13% | 2,399 |
| Aug 27, 2026 | 67,740.00 | 67,800.00 | 67,250.00 | 67,250.00 | 67,250.00 | 0.36% | 8 |
| Aug 26, 2026 | 66,940.00 | 67,010.00 | 66,940.00 | 67,010.00 | 67,010.00 | 0.62% | 8 |
| Aug 25, 2026 | 65,900.00 | 66,700.00 | 65,350.00 | 66,600.00 | 66,600.00 | 0.47% | 173 |
| Aug 24, 2026 | 66,700.00 | 66,850.00 | 66,290.00 | 66,290.00 | 66,290.00 | -0.61% | 2,545 |
| Aug 21, 2026 | 66,000.00 | 66,790.00 | 65,970.00 | 66,700.00 | 66,700.00 | -0.37% | 468 |
| Aug 20, 2026 | 66,820.00 | 67,070.00 | 66,390.00 | 66,950.00 | 66,950.00 | 1.21% | 473 |
| Aug 19, 2026 | 66,570.00 | 66,800.00 | 65,900.00 | 66,150.00 | 66,150.00 | -3.84% | 1,980 |
| Aug 18, 2026 | 69,690.00 | 69,710.00 | 68,680.00 | 68,790.00 | 68,790.00 | -1.29% | 110 |
| Aug 17, 2026 | 69,640.00 | 69,840.00 | 69,370.00 | 69,690.00 | 69,690.00 | 0.29% | 154 |
| Aug 14, 2026 | 70,020.00 | 70,270.00 | 69,370.00 | 69,490.00 | 69,490.00 | -0.06% | 2,291 |
| Aug 13, 2026 | 69,140.00 | 69,550.00 | 69,130.00 | 69,530.00 | 69,530.00 | 1.79% | 407 |
| Aug 12, 2026 | 67,930.00 | 68,310.00 | 67,650.00 | 68,310.00 | 68,310.00 | 0.99% | 165 |
| Aug 10, 2026 | 66,880.00 | 67,750.00 | 66,790.00 | 67,640.00 | 67,640.00 | 1.99% | 2,640 |
| Aug 7, 2026 | 66,480.00 | 66,530.00 | 65,460.00 | 66,320.00 | 66,320.00 | -0.21% | 1,889 |
| Aug 6, 2026 | 66,310.00 | 66,520.00 | 65,700.00 | 66,460.00 | 66,460.00 | -0.85% | 1,310 |
| Aug 5, 2026 | 66,300.00 | 67,030.00 | 66,300.00 | 67,030.00 | 67,030.00 | 3.60% | 852 |
| Aug 4, 2026 | 64,930.00 | 64,930.00 | 63,700.00 | 64,700.00 | 64,700.00 | 0.47% | 5,010 |
| Aug 3, 2026 | 64,470.00 | 64,470.00 | 63,460.00 | 64,400.00 | 64,400.00 | -1.03% | 2,202 |
| Jul 31, 2026 | 65,370.00 | 66,120.00 | 64,720.00 | 65,070.00 | 65,070.00 | 3.93% | 2,725 |
| Jul 30, 2026 | 62,210.00 | 63,530.00 | 62,200.00 | 62,610.00 | 62,610.00 | 0.55% | 3,982 |
| Jul 29, 2026 | 63,420.00 | 63,860.00 | 61,210.00 | 62,270.00 | 62,270.00 | -1.32% | 4,094 |
| Jul 28, 2026 | 64,210.00 | 64,210.00 | 62,680.00 | 63,100.00 | 63,100.00 | -3.87% | 4,558 |
| Jul 27, 2026 | 65,370.00 | 65,740.00 | 64,980.00 | 65,640.00 | 65,640.00 | 0.63% | 5,215 |
| Jul 24, 2026 | 66,240.00 | 66,300.00 | 64,980.00 | 65,230.00 | 65,230.00 | -2.82% | 4,617 |
| Jul 23, 2026 | 67,430.00 | 67,760.00 | 66,980.00 | 67,120.00 | 67,120.00 | 0.43% | 415 |
| Jul 22, 2026 | 68,110.00 | 68,230.00 | 66,830.00 | 66,830.00 | 66,830.00 | -0.15% | 2,784 |
| Jul 21, 2026 | 65,530.00 | 66,930.00 | 65,010.00 | 66,930.00 | 66,930.00 | 2.95% | 2,804 |
| Jul 17, 2026 | 66,460.00 | 66,460.00 | 63,660.00 | 65,010.00 | 65,010.00 | -4.00% | 3,198 |
| Jul 16, 2026 | 68,450.00 | 68,450.00 | 67,270.00 | 67,720.00 | 67,720.00 | -2.49% | 7,480 |
| Jul 15, 2026 | 69,020.00 | 69,550.00 | 68,620.00 | 69,450.00 | 69,450.00 | 1.55% | 694 |
| Jul 14, 2026 | 67,490.00 | 68,390.00 | 67,200.00 | 68,390.00 | 68,390.00 | 0.69% | 2,323 |
| Jul 13, 2026 | 69,260.00 | 69,770.00 | 67,440.00 | 67,920.00 | 67,920.00 | -2.34% | 1,533 |
| Jul 10, 2026 | 69,810.00 | 70,160.00 | 69,420.00 | 69,550.00 | 69,550.00 | 1.08% | 16,694 |
| Jul 9, 2026 | 68,350.00 | 69,060.00 | 68,320.00 | 68,810.00 | 68,810.00 | 1.40% | 3,991 |
| Jul 8, 2026 | 67,880.00 | 69,070.00 | 67,850.00 | 67,860.00 | 67,860.00 | -2.46% | 2,388 |