SMDAM Active ETF Japan High Dividend Equity (TYO:2011)
Japan · Delayed Price · Currency is JPY 855.90
-8.90 (-1.03%)
At close: Sep 18, 2026
TYO:2011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 864.80 | 871.00 | 855.90 | 855.90 | 855.90 | -1.03% | 18,810 |
| Sep 17, 2026 | 856.90 | 865.00 | 856.90 | 864.80 | 864.80 | 0.92% | 21,160 |
| Sep 16, 2026 | 848.20 | 859.30 | 848.20 | 856.90 | 856.90 | 0.75% | 20,670 |
| Sep 15, 2026 | 858.00 | 858.00 | 847.80 | 850.50 | 850.50 | -0.49% | 19,460 |
| Sep 14, 2026 | 846.50 | 855.50 | 844.20 | 854.70 | 854.70 | 1.47% | 19,890 |
| Sep 11, 2026 | 836.40 | 848.00 | 832.60 | 842.30 | 842.30 | 0.07% | 37,130 |
| Sep 10, 2026 | 847.00 | 847.00 | 837.00 | 841.70 | 841.70 | -0.34% | 60,660 |
| Sep 9, 2026 | 861.20 | 861.20 | 841.90 | 844.60 | 844.60 | -0.19% | 74,240 |
| Sep 8, 2026 | 874.90 | 874.90 | 846.20 | 846.20 | 846.20 | -1.59% | 46,090 |
| Sep 7, 2026 | 867.00 | 870.10 | 858.90 | 859.90 | 859.90 | -0.37% | 9,120 |
| Sep 4, 2026 | 869.50 | 876.00 | 858.00 | 863.10 | 863.10 | -0.61% | 24,690 |
| Sep 3, 2026 | 877.70 | 883.50 | 865.60 | 868.40 | 868.40 | 0.08% | 18,760 |
| Sep 2, 2026 | 871.60 | 877.00 | 863.90 | 867.70 | 867.70 | -1.45% | 31,740 |
| Sep 1, 2026 | 868.80 | 888.00 | 868.80 | 880.50 | 880.50 | 1.29% | 21,010 |
| Aug 31, 2026 | 862.00 | 870.40 | 860.20 | 869.30 | 869.30 | 0.85% | 249,660 |
| Aug 28, 2026 | 868.00 | 868.00 | 860.60 | 862.00 | 862.00 | -0.01% | 3,070 |
| Aug 27, 2026 | 868.00 | 868.00 | 858.90 | 862.10 | 862.10 | 0.07% | 4,020 |
| Aug 26, 2026 | 855.20 | 863.50 | 855.20 | 861.50 | 861.50 | 0.74% | 7,410 |
| Aug 25, 2026 | 859.70 | 859.70 | 852.80 | 855.20 | 855.20 | -0.19% | 11,180 |
| Aug 24, 2026 | 856.80 | 860.00 | 850.90 | 856.80 | 856.80 | 0.47% | 12,570 |
| Aug 21, 2026 | 850.00 | 861.90 | 841.70 | 852.80 | 852.80 | -0.02% | 24,280 |
| Aug 20, 2026 | 851.30 | 853.00 | 842.10 | 853.00 | 853.00 | 2.00% | 16,840 |
| Aug 19, 2026 | 848.00 | 848.00 | 836.30 | 836.30 | 836.30 | -2.40% | 81,220 |
| Aug 18, 2026 | 855.00 | 860.90 | 854.30 | 856.90 | 856.90 | -1.51% | 203,770 |
| Aug 17, 2026 | 865.00 | 870.00 | 858.40 | 870.00 | 870.00 | 0.68% | 25,860 |
| Aug 14, 2026 | 852.70 | 864.70 | 852.70 | 864.10 | 864.10 | 0.88% | 50,770 |
| Aug 13, 2026 | 859.50 | 859.50 | 850.20 | 856.60 | 856.60 | 0.60% | 3,420 |
| Aug 12, 2026 | 860.00 | 860.00 | 848.80 | 851.50 | 851.50 | 0.29% | 34,440 |
| Aug 10, 2026 | 855.50 | 855.50 | 844.40 | 849.00 | 849.00 | -0.12% | 39,230 |
| Aug 7, 2026 | 848.70 | 850.00 | 835.00 | 850.00 | 850.00 | 0.26% | 2,180 |
| Aug 6, 2026 | 840.00 | 848.00 | 839.90 | 847.80 | 847.80 | 1.34% | 12,140 |
| Aug 5, 2026 | 849.40 | 849.40 | 831.60 | 836.60 | 836.60 | 0.26% | 51,040 |
| Aug 4, 2026 | 831.00 | 834.40 | 825.60 | 834.40 | 834.40 | 0.60% | 47,220 |
| Aug 3, 2026 | 847.00 | 847.00 | 817.40 | 829.40 | 829.40 | -2.03% | 207,810 |
| Jul 31, 2026 | 845.00 | 847.00 | 841.00 | 846.60 | 846.60 | 0.65% | 2,010 |
| Jul 30, 2026 | 845.00 | 845.00 | 837.20 | 841.10 | 841.10 | -0.76% | 152,370 |
| Jul 29, 2026 | 846.00 | 847.50 | 838.50 | 847.50 | 847.50 | 1.29% | 257,930 |
| Jul 28, 2026 | 850.00 | 850.00 | 836.70 | 836.70 | 836.70 | -0.43% | 72,790 |
| Jul 27, 2026 | 848.80 | 849.70 | 840.20 | 840.30 | 840.30 | 0.78% | 129,810 |
| Jul 24, 2026 | 836.40 | 837.90 | 828.60 | 833.80 | 833.80 | -0.31% | 17,740 |
| Jul 23, 2026 | 835.80 | 840.00 | 834.10 | 836.40 | 836.40 | 0.07% | 17,300 |
| Jul 22, 2026 | 834.00 | 840.00 | 830.60 | 835.80 | 835.80 | -0.04% | 58,240 |
| Jul 21, 2026 | 828.40 | 836.10 | 823.30 | 836.10 | 836.10 | 2.79% | 58,750 |
| Jul 17, 2026 | 824.00 | 835.30 | 811.00 | 813.40 | 813.40 | -1.50% | 205,320 |
| Jul 16, 2026 | 836.90 | 836.90 | 825.80 | 825.80 | 825.80 | -1.33% | 12,650 |
| Jul 15, 2026 | 830.00 | 836.90 | 827.70 | 836.90 | 836.90 | 1.25% | 128,770 |
| Jul 14, 2026 | 823.50 | 829.50 | 819.40 | 826.60 | 826.60 | 0.95% | 200,130 |
| Jul 13, 2026 | 833.00 | 833.00 | 818.80 | 818.80 | 818.80 | -0.56% | 37,020 |
| Jul 10, 2026 | 834.80 | 834.80 | 822.00 | 823.40 | 823.40 | 0.39% | 26,770 |
| Jul 9, 2026 | 827.00 | 827.00 | 820.00 | 820.20 | 820.20 | -0.83% | 51,870 |