Sumitomo Mitsui Ds Asset Management Company, Limited - Smdam Active Etf Japan Growth Equity Fund (TYO:349A)
Japan · Delayed Price · Currency is JPY 813.20
0.00 (0.00%)
At close: Sep 18, 2026
TYO:349A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 831.00 | 831.00 | 813.20 | 813.20 | 813.20 | -0.39% | 1,030 |
| Sep 17, 2026 | 824.80 | 824.80 | 816.40 | 816.40 | 816.40 | 0.74% | 1,220 |
| Sep 16, 2026 | 819.90 | 819.90 | 810.40 | 810.40 | 810.40 | 0.68% | 290 |
| Sep 15, 2026 | 800.30 | 810.60 | 800.30 | 804.90 | 804.90 | -0.52% | 7,270 |
| Sep 14, 2026 | 788.10 | 810.90 | 788.10 | 809.10 | 809.10 | 1.40% | 40,310 |
| Sep 11, 2026 | 817.50 | 817.50 | 797.10 | 797.90 | 797.90 | -0.60% | 300 |
| Sep 10, 2026 | 839.70 | 839.70 | 802.70 | 802.70 | 802.70 | -3.51% | 820 |
| Sep 9, 2026 | 841.20 | 841.20 | 818.40 | 831.90 | 831.90 | 0.69% | 1,990 |
| Sep 8, 2026 | 833.00 | 843.80 | 826.20 | 826.20 | 826.20 | -1.53% | 1,320 |
| Sep 7, 2026 | 845.00 | 845.00 | 839.00 | 839.00 | 839.00 | -0.01% | 640 |
| Sep 4, 2026 | 842.90 | 842.90 | 829.40 | 839.10 | 839.10 | 0.44% | 1,280 |
| Sep 3, 2026 | 845.00 | 845.00 | 835.00 | 835.40 | 835.40 | -1.98% | 3,910 |
| Sep 2, 2026 | 858.90 | 858.90 | 836.20 | 852.30 | 852.30 | -2.47% | 1,830 |
| Sep 1, 2026 | 868.00 | 873.90 | 856.60 | 873.90 | 873.90 | -0.07% | 1,040 |
| Aug 31, 2026 | 874.90 | 874.90 | 846.20 | 874.50 | 874.50 | 0.93% | 2,510 |
| Aug 28, 2026 | 841.00 | 866.40 | 841.00 | 866.40 | 866.40 | 1.57% | 1,630 |
| Aug 27, 2026 | 866.50 | 866.50 | 838.00 | 853.00 | 853.00 | -1.00% | 1,510 |
| Aug 26, 2026 | 859.80 | 861.60 | 845.90 | 861.60 | 861.60 | 0.82% | 310 |
| Aug 25, 2026 | 854.00 | 854.60 | 838.50 | 854.60 | 854.60 | 1.64% | 1,160 |
| Aug 24, 2026 | 856.70 | 856.70 | 840.60 | 840.80 | 840.80 | -1.07% | 440 |
| Aug 21, 2026 | 852.00 | 852.00 | 832.00 | 849.90 | 849.90 | -0.58% | 2,210 |
| Aug 20, 2026 | 864.90 | 864.90 | 835.50 | 854.90 | 854.90 | 0.59% | 61,140 |
| Aug 19, 2026 | 875.50 | 875.50 | 828.60 | 849.90 | 849.90 | -1.23% | 790 |
| Aug 18, 2026 | 856.70 | 876.70 | 856.70 | 860.50 | 860.50 | -1.22% | 820 |
| Aug 17, 2026 | 880.00 | 880.00 | 868.60 | 871.10 | 871.10 | -0.09% | 230 |
| Aug 14, 2026 | 863.10 | 877.90 | 863.10 | 871.90 | 871.90 | -0.71% | 1,880 |
| Aug 13, 2026 | 864.00 | 878.10 | 862.70 | 878.10 | 878.10 | 2.58% | 520 |
| Aug 12, 2026 | 863.90 | 863.90 | 846.00 | 856.00 | 856.00 | 0.84% | 610 |
| Aug 10, 2026 | 861.60 | 864.00 | 848.90 | 848.90 | 848.90 | 0.27% | 690 |
| Aug 7, 2026 | 851.00 | 851.00 | 845.40 | 846.60 | 846.60 | -0.01% | 1,570 |
| Aug 6, 2026 | 864.00 | 864.00 | 845.00 | 846.70 | 846.70 | -0.38% | 660 |
| Aug 5, 2026 | 840.50 | 849.90 | 840.50 | 849.90 | 849.90 | 2.96% | 1,910 |
| Aug 4, 2026 | 852.00 | 852.00 | 816.10 | 825.50 | 825.50 | -1.71% | 63,670 |
| Aug 3, 2026 | 841.40 | 841.40 | 795.40 | 839.90 | 839.90 | 1.63% | 1,420 |
| Jul 31, 2026 | 849.90 | 849.90 | 820.00 | 826.40 | 826.40 | 2.05% | 1,290 |
| Jul 30, 2026 | 810.00 | 813.80 | 809.80 | 809.80 | 809.80 | 0.66% | 1,090 |
| Jul 29, 2026 | 788.00 | 820.00 | 788.00 | 804.50 | 804.50 | -1.12% | 2,440 |
| Jul 28, 2026 | 859.20 | 859.20 | 799.00 | 813.60 | 813.60 | -3.62% | 5,060 |
| Jul 27, 2026 | 861.60 | 861.60 | 835.40 | 844.20 | 844.20 | 1.52% | 2,940 |
| Jul 24, 2026 | 834.00 | 848.70 | 828.40 | 831.60 | 831.60 | -1.73% | 2,330 |
| Jul 23, 2026 | 859.60 | 859.60 | 833.00 | 846.20 | 846.20 | 0.19% | 1,310 |
| Jul 22, 2026 | 840.00 | 853.30 | 840.00 | 844.60 | 844.60 | 0.96% | 1,740 |
| Jul 21, 2026 | 831.70 | 838.70 | 826.10 | 836.60 | 836.60 | 2.44% | 3,500 |
| Jul 17, 2026 | 863.60 | 863.60 | 810.50 | 816.70 | 816.70 | -4.29% | 6,550 |
| Jul 16, 2026 | 874.90 | 874.90 | 850.90 | 853.30 | 853.30 | -1.38% | 2,700 |
| Jul 15, 2026 | 872.00 | 872.00 | 854.30 | 865.20 | 865.20 | 0.89% | 1,630 |
| Jul 14, 2026 | 837.50 | 858.60 | 837.50 | 857.60 | 857.60 | 0.60% | 2,850 |
| Jul 13, 2026 | 889.90 | 889.90 | 850.00 | 852.50 | 852.50 | -2.56% | 6,460 |
| Jul 10, 2026 | 860.00 | 874.90 | 859.70 | 874.90 | 874.90 | 2.32% | 650 |
| Jul 9, 2026 | 887.80 | 887.80 | 853.50 | 855.10 | 855.10 | -0.31% | 63,920 |