SMDAM REIT Index ETF (TYO:1398)
Japan · Delayed Price · Currency is JPY 1,775.00
-19.00 (-1.06%)
At close: Sep 18, 2026
TYO:1398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,804.50 | 1,804.50 | 1,775.00 | 1,775.00 | 1,775.00 | -1.06% | 193,640 |
| Sep 17, 2026 | 1,792.50 | 1,795.00 | 1,788.50 | 1,794.00 | 1,794.00 | 0.31% | 94,840 |
| Sep 16, 2026 | 1,793.50 | 1,796.00 | 1,788.50 | 1,788.50 | 1,788.50 | -0.06% | 8,690 |
| Sep 15, 2026 | 1,785.50 | 1,797.00 | 1,784.00 | 1,789.50 | 1,789.50 | -0.89% | 224,150 |
| Sep 14, 2026 | 1,779.00 | 1,805.50 | 1,779.00 | 1,805.50 | 1,805.50 | 1.52% | 247,530 |
| Sep 11, 2026 | 1,811.00 | 1,851.00 | 1,778.50 | 1,778.50 | 1,778.50 | -1.03% | 247,650 |
| Sep 10, 2026 | 1,796.50 | 1,802.00 | 1,790.50 | 1,797.00 | 1,797.00 | 0.14% | 59,410 |
| Sep 9, 2026 | 1,784.00 | 1,798.00 | 1,779.50 | 1,794.50 | 1,794.50 | -1.62% | 373,030 |
| Sep 8, 2026 | 1,794.00 | 1,824.00 | 1,788.50 | 1,824.00 | 1,824.00 | 1.22% | 165,130 |
| Sep 7, 2026 | 1,819.50 | 1,819.50 | 1,802.00 | 1,802.00 | 1,802.00 | -0.93% | 28,820 |
| Sep 4, 2026 | 1,849.00 | 1,850.50 | 1,842.50 | 1,847.50 | 1,819.00 | -0.40% | 191,220 |
| Sep 3, 2026 | 1,860.00 | 1,863.50 | 1,849.00 | 1,855.00 | 1,826.38 | -0.24% | 113,650 |
| Sep 2, 2026 | 1,861.50 | 1,862.00 | 1,850.00 | 1,859.50 | 1,830.81 | -0.38% | 53,510 |
| Sep 1, 2026 | 1,857.00 | 1,866.50 | 1,855.00 | 1,866.50 | 1,837.71 | 0.38% | 59,320 |
| Aug 31, 2026 | 1,858.50 | 1,864.50 | 1,854.50 | 1,859.50 | 1,830.81 | - | 291,370 |
| Aug 28, 2026 | 1,874.00 | 1,874.00 | 1,859.50 | 1,859.50 | 1,830.81 | -1.14% | 32,730 |
| Aug 27, 2026 | 1,881.50 | 1,888.00 | 1,874.00 | 1,881.00 | 1,851.98 | 0.37% | 77,180 |
| Aug 26, 2026 | 1,874.50 | 1,882.50 | 1,874.00 | 1,874.00 | 1,845.09 | 0.29% | 30,380 |
| Aug 25, 2026 | 1,874.00 | 1,878.00 | 1,868.50 | 1,868.50 | 1,839.68 | -0.03% | 69,150 |
| Aug 24, 2026 | 1,864.00 | 1,869.50 | 1,858.00 | 1,869.00 | 1,840.17 | 0.35% | 155,170 |
| Aug 21, 2026 | 1,865.50 | 1,865.50 | 1,852.00 | 1,862.50 | 1,833.77 | -0.53% | 58,910 |
| Aug 20, 2026 | 1,853.50 | 1,872.50 | 1,853.50 | 1,872.50 | 1,843.61 | 1.08% | 33,680 |
| Aug 19, 2026 | 1,846.00 | 1,858.00 | 1,846.00 | 1,852.50 | 1,823.92 | -0.35% | 21,660 |
| Aug 18, 2026 | 1,867.00 | 1,867.00 | 1,850.00 | 1,859.00 | 1,830.32 | -0.35% | 51,900 |
| Aug 17, 2026 | 1,869.00 | 1,878.00 | 1,865.50 | 1,865.50 | 1,836.72 | 0.13% | 58,870 |
| Aug 14, 2026 | 1,860.50 | 1,871.00 | 1,855.50 | 1,863.00 | 1,834.26 | -0.08% | 92,030 |
| Aug 13, 2026 | 1,873.00 | 1,878.50 | 1,864.50 | 1,864.50 | 1,835.74 | -0.45% | 188,950 |
| Aug 12, 2026 | 1,866.50 | 1,873.00 | 1,858.00 | 1,873.00 | 1,844.11 | 0.56% | 13,040 |
| Aug 10, 2026 | 1,869.00 | 1,869.00 | 1,850.00 | 1,862.50 | 1,833.77 | -0.08% | 134,380 |
| Aug 7, 2026 | 1,866.00 | 1,883.50 | 1,857.00 | 1,864.00 | 1,835.25 | 0.05% | 62,830 |
| Aug 6, 2026 | 1,863.00 | 1,867.00 | 1,855.00 | 1,863.00 | 1,834.26 | 1.11% | 62,780 |
| Aug 5, 2026 | 1,875.00 | 1,875.00 | 1,842.50 | 1,842.50 | 1,814.08 | -1.34% | 200,120 |
| Aug 4, 2026 | 1,883.50 | 1,883.50 | 1,862.00 | 1,867.50 | 1,838.69 | -0.72% | 78,020 |
| Aug 3, 2026 | 1,947.50 | 1,947.50 | 1,879.00 | 1,881.00 | 1,851.98 | -1.95% | 138,420 |
| Jul 31, 2026 | 1,964.50 | 1,964.50 | 1,910.00 | 1,918.50 | 1,888.90 | -1.46% | 56,520 |
| Jul 30, 2026 | 1,961.00 | 1,961.00 | 1,928.50 | 1,947.00 | 1,916.97 | -0.71% | 162,850 |
| Jul 29, 2026 | 1,941.50 | 1,961.00 | 1,938.50 | 1,961.00 | 1,930.75 | 1.29% | 346,420 |
| Jul 28, 2026 | 1,938.00 | 1,944.00 | 1,929.50 | 1,936.00 | 1,906.13 | -0.08% | 74,030 |
| Jul 27, 2026 | 1,927.00 | 1,937.50 | 1,918.00 | 1,937.50 | 1,907.61 | 1.47% | 125,680 |
| Jul 24, 2026 | 1,898.50 | 1,910.50 | 1,894.50 | 1,909.50 | 1,880.04 | 0.45% | 112,840 |
| Jul 23, 2026 | 1,917.00 | 1,920.00 | 1,901.00 | 1,901.00 | 1,871.67 | -1.04% | 319,180 |
| Jul 22, 2026 | 1,918.00 | 1,921.00 | 1,908.50 | 1,921.00 | 1,891.37 | 0.37% | 447,650 |
| Jul 21, 2026 | 1,905.00 | 1,924.00 | 1,905.00 | 1,914.00 | 1,884.47 | 1.24% | 297,630 |
| Jul 17, 2026 | 1,885.00 | 1,905.00 | 1,885.00 | 1,890.50 | 1,861.34 | 0.75% | 205,550 |
| Jul 16, 2026 | 1,899.00 | 1,901.50 | 1,875.50 | 1,876.50 | 1,847.55 | -1.44% | 273,130 |
| Jul 15, 2026 | 1,895.00 | 1,905.00 | 1,895.00 | 1,904.00 | 1,874.63 | 0.79% | 886,700 |
| Jul 14, 2026 | 1,889.50 | 1,893.50 | 1,876.00 | 1,889.00 | 1,859.86 | 0.64% | 98,760 |
| Jul 13, 2026 | 1,876.50 | 1,881.50 | 1,872.50 | 1,877.00 | 1,848.04 | -0.42% | 151,310 |
| Jul 10, 2026 | 1,877.50 | 1,896.00 | 1,869.50 | 1,885.00 | 1,855.92 | 0.40% | 314,160 |
| Jul 9, 2026 | 1,872.00 | 1,883.50 | 1,872.00 | 1,877.50 | 1,848.54 | -0.24% | 72,010 |