Sumitomo Mitsui Ds Asset Management Company, Limited - Smdam Active Etf Japan Growth Equity Fund (TYO:349A)
Japan · Delayed Price · Currency is JPY 767.20
+17.90 (2.39%)
At close: May 1, 2026
TYO:349A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 753.80 | 767.20 | 746.90 | 767.20 | 767.20 | 2.39% | 840 |
| Apr 30, 2026 | 762.80 | 763.80 | 749.20 | 749.30 | 749.30 | -0.93% | 320 |
| Apr 28, 2026 | 762.00 | 762.00 | 755.00 | 756.30 | 756.30 | -1.07% | 2,930 |
| Apr 27, 2026 | 761.40 | 764.50 | 746.20 | 764.50 | 764.50 | 2.42% | 4,580 |
| Apr 24, 2026 | 792.10 | 792.10 | 745.20 | 746.40 | 746.40 | 1.97% | 5,040 |
| Apr 23, 2026 | 783.00 | 783.00 | 732.00 | 732.00 | 732.00 | -2.96% | 61,500 |
| Apr 22, 2026 | 770.00 | 770.00 | 751.90 | 754.30 | 754.30 | -0.71% | 61,440 |
| Apr 21, 2026 | 769.20 | 769.20 | 758.60 | 759.70 | 759.70 | 0.73% | 1,350 |
| Apr 20, 2026 | 780.00 | 780.00 | 754.20 | 754.20 | 754.20 | -0.24% | 2,100 |
| Apr 17, 2026 | 780.00 | 780.00 | 755.30 | 756.00 | 756.00 | -3.08% | 6,360 |
| Apr 16, 2026 | 801.70 | 801.70 | 762.70 | 780.00 | 780.00 | 3.08% | 64,480 |
| Apr 15, 2026 | 829.90 | 829.90 | 756.70 | 756.70 | 756.70 | -3.59% | 1,840 |
| Apr 14, 2026 | 754.30 | 784.90 | 754.30 | 784.90 | 784.90 | 6.17% | 1,220 |
| Apr 13, 2026 | 757.70 | 757.70 | 739.30 | 739.30 | 739.30 | -0.82% | 90 |
| Apr 10, 2026 | 756.70 | 756.70 | 742.50 | 745.40 | 745.40 | 0.46% | 1,250 |
| Apr 9, 2026 | 759.90 | 759.90 | 739.30 | 742.00 | 742.00 | -0.39% | 50 |
| Apr 8, 2026 | 750.00 | 750.00 | 743.10 | 744.90 | 744.90 | 4.55% | 730 |
| Apr 7, 2026 | 708.40 | 712.50 | 708.40 | 712.50 | 712.50 | 0.15% | 150 |
| Apr 6, 2026 | 718.90 | 718.90 | 711.40 | 711.40 | 711.40 | 0.59% | 1,120 |
| Apr 3, 2026 | 717.90 | 717.90 | 706.30 | 707.20 | 707.20 | 1.30% | 1,000 |
| Apr 2, 2026 | 715.80 | 716.70 | 698.10 | 698.10 | 698.10 | 1.06% | 1,140 |
| Apr 1, 2026 | 719.40 | 719.40 | 690.80 | 690.80 | 690.80 | 2.43% | 700 |
| Mar 31, 2026 | 717.20 | 724.90 | 670.90 | 674.40 | 674.40 | -1.14% | 2,980 |
| Mar 30, 2026 | 692.70 | 692.70 | 680.80 | 682.20 | 682.20 | -2.65% | 1,210 |
| Mar 27, 2026 | 715.00 | 715.00 | 689.50 | 700.80 | 700.80 | 0.11% | 15,220 |
| Mar 26, 2026 | 708.90 | 710.40 | 700.00 | 700.00 | 700.00 | -0.93% | 8,690 |
| Mar 25, 2026 | 706.30 | 707.30 | 705.50 | 706.60 | 706.60 | 2.96% | 3,070 |
| Mar 24, 2026 | 708.90 | 709.00 | 680.20 | 686.30 | 686.30 | 3.05% | 1,540 |
| Mar 23, 2026 | 666.00 | 687.30 | 666.00 | 666.00 | 666.00 | -5.25% | 3,490 |
| Mar 19, 2026 | 738.30 | 738.30 | 702.00 | 702.90 | 702.90 | -2.82% | 10,430 |
| Mar 18, 2026 | 735.80 | 735.80 | 714.00 | 723.30 | 723.30 | 2.48% | 590 |
| Mar 17, 2026 | 729.40 | 729.40 | 705.80 | 705.80 | 705.80 | -0.21% | 540 |
| Mar 16, 2026 | 704.30 | 718.50 | 704.30 | 707.30 | 707.30 | -1.04% | 990 |
| Mar 13, 2026 | 719.10 | 720.00 | 714.40 | 714.70 | 714.70 | -0.47% | 200 |
| Mar 12, 2026 | 728.00 | 728.00 | 716.20 | 718.10 | 718.10 | -1.56% | 21,290 |
| Mar 11, 2026 | 729.00 | 738.10 | 729.00 | 729.50 | 729.50 | 1.64% | 2,650 |
| Mar 10, 2026 | 739.80 | 739.80 | 710.40 | 717.70 | 717.70 | 0.07% | 2,460 |
| Mar 9, 2026 | 730.00 | 730.00 | 666.70 | 717.20 | 717.20 | -2.32% | 11,680 |
| Mar 6, 2026 | 768.90 | 768.90 | 717.50 | 734.20 | 734.20 | 1.42% | 3,160 |
| Mar 5, 2026 | 770.00 | 770.00 | 723.90 | 723.90 | 723.90 | 2.61% | 1,000 |
| Mar 4, 2026 | 718.60 | 735.00 | 705.50 | 705.50 | 705.50 | -4.40% | 1,760 |
| Mar 3, 2026 | 765.00 | 767.70 | 738.00 | 738.00 | 738.00 | -0.32% | 1,730 |
| Mar 2, 2026 | 765.00 | 775.40 | 719.70 | 740.40 | 740.40 | -5.44% | 20,250 |
| Feb 27, 2026 | 751.10 | 783.00 | 751.10 | 783.00 | 783.00 | 4.25% | 1,750 |
| Feb 26, 2026 | 744.50 | 757.20 | 744.50 | 751.10 | 751.10 | 0.89% | 1,110 |
| Feb 25, 2026 | 743.50 | 747.70 | 738.60 | 744.50 | 744.50 | 0.62% | 6,640 |
| Feb 24, 2026 | 778.60 | 778.60 | 733.60 | 739.90 | 739.90 | 0.86% | 3,360 |
| Feb 20, 2026 | 799.00 | 799.00 | 729.90 | 733.60 | 733.60 | -0.73% | 2,970 |
| Feb 19, 2026 | 747.00 | 770.00 | 730.80 | 739.00 | 739.00 | -2.65% | 2,490 |
| Feb 18, 2026 | 769.80 | 769.80 | 734.90 | 759.10 | 749.30 | 4.73% | 4,450 |