SMT ETF Japan Equity Income Strategy Active (TYO:170A)
Japan · Delayed Price · Currency is JPY 3,118.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:170A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,150.00 | 3,150.00 | 3,104.00 | 3,118.00 | 3,118.00 | 0.16% | 129 |
| Sep 17, 2026 | 3,117.00 | 3,126.00 | 3,110.00 | 3,113.00 | 3,113.00 | 0.48% | 136 |
| Sep 16, 2026 | 3,100.00 | 3,109.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.58% | 199 |
| Sep 15, 2026 | 3,098.00 | 3,098.00 | 3,074.00 | 3,080.00 | 3,080.00 | -0.39% | 44 |
| Sep 14, 2026 | 3,099.00 | 3,099.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.82% | 9 |
| Sep 11, 2026 | 3,117.00 | 3,117.00 | 3,015.00 | 3,067.00 | 3,067.00 | 0.16% | 217 |
| Sep 10, 2026 | 3,077.00 | 3,077.00 | 3,046.00 | 3,062.00 | 3,062.00 | -0.49% | 248 |
| Sep 9, 2026 | 3,150.00 | 3,150.00 | 3,070.00 | 3,077.00 | 3,077.00 | 0.03% | 253 |
| Sep 8, 2026 | 3,140.00 | 3,140.00 | 3,076.00 | 3,076.00 | 3,076.00 | -1.60% | 398 |
| Sep 7, 2026 | 3,158.00 | 3,158.00 | 3,121.00 | 3,126.00 | 3,126.00 | 0.19% | 26 |
| Sep 4, 2026 | 3,121.00 | 3,121.00 | 3,100.00 | 3,120.00 | 3,120.00 | -0.32% | 56 |
| Sep 3, 2026 | 3,105.00 | 3,149.00 | 3,105.00 | 3,130.00 | 3,130.00 | 0.58% | 142 |
| Sep 2, 2026 | 3,150.00 | 3,150.00 | 3,109.00 | 3,112.00 | 3,112.00 | -2.26% | 113 |
| Sep 1, 2026 | 3,175.00 | 3,184.00 | 3,175.00 | 3,184.00 | 3,184.00 | 1.11% | 44 |
| Aug 31, 2026 | 3,102.00 | 3,149.00 | 3,102.00 | 3,149.00 | 3,149.00 | 0.45% | 323 |
| Aug 28, 2026 | 3,126.00 | 3,148.00 | 3,126.00 | 3,135.00 | 3,135.00 | 0.29% | 120 |
| Aug 27, 2026 | 3,130.00 | 3,130.00 | 3,123.00 | 3,126.00 | 3,126.00 | 0.22% | 121 |
| Aug 26, 2026 | 3,105.00 | 3,124.00 | 3,105.00 | 3,119.00 | 3,119.00 | 0.42% | 154 |
| Aug 25, 2026 | 3,098.00 | 3,110.00 | 3,098.00 | 3,106.00 | 3,106.00 | 0.55% | 45 |
| Aug 24, 2026 | 3,124.00 | 3,124.00 | 3,085.00 | 3,089.00 | 3,089.00 | 0.19% | 306 |
| Aug 21, 2026 | 3,069.00 | 3,084.00 | 3,057.00 | 3,083.00 | 3,083.00 | 1.75% | 116 |
| Aug 20, 2026 | 3,150.00 | 3,150.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.40% | 59 |
| Aug 19, 2026 | 3,100.00 | 3,100.00 | 3,018.00 | 3,018.00 | 3,018.00 | -3.89% | 7,319 |
| Aug 18, 2026 | 3,200.00 | 3,200.00 | 3,138.00 | 3,140.00 | 3,140.00 | -0.92% | 202 |
| Aug 17, 2026 | 3,198.00 | 3,198.00 | 3,159.00 | 3,169.00 | 3,169.00 | -0.19% | 6,738 |
| Aug 14, 2026 | 3,172.00 | 3,193.00 | 3,172.00 | 3,175.00 | 3,175.00 | 0.13% | 324 |
| Aug 13, 2026 | 3,110.00 | 3,183.00 | 3,110.00 | 3,171.00 | 3,171.00 | 0.79% | 274 |
| Aug 12, 2026 | 3,177.00 | 3,177.00 | 3,124.00 | 3,146.00 | 3,146.00 | 0.61% | 85 |
| Aug 10, 2026 | 3,112.00 | 3,127.00 | 3,111.00 | 3,127.00 | 3,127.00 | 0.48% | 177 |
| Aug 7, 2026 | 3,121.00 | 3,121.00 | 3,112.00 | 3,112.00 | 3,112.00 | -0.29% | 19 |
| Aug 6, 2026 | 3,121.00 | 3,121.00 | 3,087.00 | 3,121.00 | 3,121.00 | - | 101 |
| Aug 5, 2026 | 3,054.00 | 3,121.00 | 3,054.00 | 3,121.00 | 3,121.00 | 2.40% | 284 |
| Aug 4, 2026 | 3,146.00 | 3,150.00 | 3,030.00 | 3,048.00 | 3,048.00 | -0.13% | 3,593 |
| Aug 3, 2026 | 3,133.00 | 3,133.00 | 2,998.00 | 3,052.00 | 3,052.00 | -0.94% | 205 |
| Jul 31, 2026 | 3,109.00 | 3,109.00 | 3,081.00 | 3,081.00 | 3,081.00 | 1.08% | 8 |
| Jul 30, 2026 | 3,056.00 | 3,066.00 | 3,033.00 | 3,048.00 | 3,048.00 | -0.62% | 208 |
| Jul 29, 2026 | 3,051.00 | 3,088.00 | 3,044.00 | 3,067.00 | 3,067.00 | -0.32% | 275 |
| Jul 28, 2026 | 3,145.00 | 3,145.00 | 3,067.00 | 3,077.00 | 3,077.00 | -2.47% | 469 |
| Jul 27, 2026 | 3,195.00 | 3,195.00 | 3,125.00 | 3,155.00 | 3,155.00 | 1.02% | 331 |
| Jul 24, 2026 | 3,095.00 | 3,126.00 | 3,095.00 | 3,123.00 | 3,123.00 | -0.86% | 1,583 |
| Jul 23, 2026 | 3,103.00 | 3,162.00 | 3,103.00 | 3,150.00 | 3,150.00 | 0.48% | 136 |
| Jul 22, 2026 | 3,124.00 | 3,160.00 | 3,124.00 | 3,135.00 | 3,135.00 | 0.48% | 1,960 |
| Jul 21, 2026 | 3,031.00 | 3,120.00 | 3,031.00 | 3,120.00 | 3,120.00 | 3.97% | 655 |
| Jul 17, 2026 | 3,130.00 | 3,130.00 | 2,989.00 | 3,001.00 | 3,001.00 | -3.84% | 616 |
| Jul 16, 2026 | 3,160.00 | 3,160.00 | 3,121.00 | 3,121.00 | 3,121.00 | -1.23% | 186 |
| Jul 15, 2026 | 3,130.00 | 3,160.00 | 3,130.00 | 3,160.00 | 3,160.00 | 1.28% | 364 |
| Jul 14, 2026 | 3,150.00 | 3,150.00 | 3,089.00 | 3,120.00 | 3,120.00 | 1.00% | 191 |
| Jul 13, 2026 | 3,101.00 | 3,149.00 | 3,087.00 | 3,089.00 | 3,089.00 | -1.18% | 199 |
| Jul 10, 2026 | 3,157.00 | 3,157.00 | 3,121.00 | 3,126.00 | 3,126.00 | 0.81% | 139 |
| Jul 9, 2026 | 3,107.00 | 3,111.00 | 3,097.00 | 3,101.00 | 3,101.00 | -0.19% | 2,565 |