Stock listing

Tokyo:349A SMDAM Active ETF Japan Growth Equity (SMDAM Active ETF 日本グロース株式) 株価

Follow SMDAM Active ETF Japan Growth Equity into a list and get an email when it puts out news.

Share price · TSE:349A

¥776.60 JPY -13.40 (-1.7%)

Close on Nov 4, 2026 · Price from Kabutan

Past 3 months -8.6% · daily closes, Jun 23, 2026 – Nov 4, 2026, adjusted for splits

Day range: ¥758.10 – ¥790.00 JPYNov 4, 2026
Volume: 63,020 sharesNov 4, 2026
Market cap: ¥1.01B JPYAt the close on Nov 4, 2026 · price × 1.30M shares outstanding
Traded on an average day: ¥4.17M JPYMedian day 720 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:349A · JPY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	¥776.60	-13.40	-1.7%	¥790.00	¥790.00	¥758.10	63,020
Mon, Nov 2	¥790.00	-7.60	-1.0%	¥812.60	¥812.60	¥790.00	23,580
Fri, Oct 30	¥797.60	-10.90	-1.3%	¥795.00	¥806.90	¥795.00	320
Thu, Oct 29	¥808.50	-6.00	-0.7%	¥829.50	¥829.50	¥804.30	420
Wed, Oct 28	¥814.50	+6.10	+0.8%	¥822.80	¥822.80	¥813.60	430
Tue, Oct 27	¥808.40	+6.00	+0.7%	¥812.40	¥812.40	¥806.00	140
Mon, Oct 26	¥802.40	+0.90	+0.1%	¥807.50	¥807.50	¥801.60	830
Fri, Oct 23	¥801.50	-14.70	-1.8%	¥795.00	¥801.50	¥791.00	570
Thu, Oct 22	¥816.20	-5.70	-0.7%	¥830.00	¥830.00	¥807.60	1,640
Wed, Oct 21	¥821.90	+8.40	+1.0%	¥841.90	¥842.00	¥821.90	1,370
Tue, Oct 20	¥813.50	-17.20	-2.1%	¥838.90	¥838.90	¥813.50	2,690
Mon, Oct 19	¥830.70	-19.10	-2.2%	¥806.10	¥834.90	¥806.10	520
Fri, Oct 16	¥849.80	+12.00	+1.4%	¥822.80	¥849.80	¥822.80	200
Thu, Oct 15	¥837.80	-0.20	0.0%	¥838.00	¥838.00	¥807.90	390
Wed, Oct 14	¥838.00	-16.70	-2.0%	¥869.40	¥869.40	¥838.00	240
Tue, Oct 13	¥854.70	-9.80	-1.1%	¥860.00	¥860.00	¥831.30	140
Fri, Oct 9	¥864.50	-3.40	-0.4%	¥822.90	¥864.50	¥822.90	270
Thu, Oct 8	¥867.90	+11.90	+1.4%	¥841.00	¥867.90	¥826.00	200
Wed, Oct 7	¥856.00	-16.20	-1.9%	¥857.20	¥864.10	¥846.00	170
Tue, Oct 6	¥872.20	+20.10	+2.4%	¥859.70	¥872.20	¥851.40	150
Mon, Oct 5	¥852.10	+5.60	+0.7%	¥852.60	¥852.60	¥844.60	720
Fri, Oct 2	¥846.50	+5.60	+0.7%	¥825.90	¥846.50	¥825.90	290
Thu, Oct 1	¥840.90	+9.90	+1.2%	¥825.80	¥840.90	¥825.80	210
Wed, Sep 30	¥831.00	+18.40	+2.3%	¥827.50	¥831.00	¥822.50	550
Tue, Sep 29	¥812.60	-10.90	-1.3%	¥809.30	¥814.00	¥809.30	3,040
Mon, Sep 28	¥823.50	-0.30	0.0%	¥830.80	¥830.80	¥822.70	590
Fri, Sep 25	¥823.80	+3.30	+0.4%	¥830.00	¥830.00	¥819.70	190
Thu, Sep 24	¥820.50	+7.30	+0.9%	¥827.00	¥827.00	¥820.50	700
Fri, Sep 18	¥813.20	-3.20	-0.4%	¥831.00	¥831.00	¥813.20	1,030
Thu, Sep 17	¥816.40	+6.00	+0.7%	¥824.80	¥824.80	¥816.40	1,220
Wed, Sep 16	¥810.40	+5.50	+0.7%	¥819.90	¥819.90	¥810.40	290
Tue, Sep 15	¥804.90	-4.20	-0.5%	¥800.30	¥810.60	¥800.30	7,270
Mon, Sep 14	¥809.10	+11.20	+1.4%	¥788.10	¥810.90	¥788.10	40,310
Fri, Sep 11	¥797.90	-4.80	-0.6%	¥817.50	¥817.50	¥797.10	300
Thu, Sep 10	¥802.70	-29.20	-3.5%	¥839.70	¥839.70	¥802.70	820
Wed, Sep 9	¥831.90	+5.70	+0.7%	¥841.20	¥841.20	¥818.40	1,990
Tue, Sep 8	¥826.20	-12.80	-1.5%	¥833.00	¥843.80	¥826.20	1,320
Mon, Sep 7	¥839.00	-0.10	0.0%	¥845.00	¥845.00	¥839.00	640
Fri, Sep 4	¥839.10	+3.70	+0.4%	¥842.90	¥842.90	¥829.40	1,280
Thu, Sep 3	¥835.40	-16.90	-2.0%	¥845.00	¥845.00	¥835.00	3,910
Wed, Sep 2	¥852.30	-21.60	-2.5%	¥858.90	¥858.90	¥836.20	1,830
Tue, Sep 1	¥873.90	-0.60	-0.1%	¥868.00	¥873.90	¥856.60	1,040
Mon, Aug 31	¥874.50	+8.10	+0.9%	¥874.90	¥874.90	¥846.20	2,510
Fri, Aug 28	¥866.40	+13.40	+1.6%	¥841.00	¥866.40	¥841.00	1,630
Thu, Aug 27	¥853.00	-8.60	-1.0%	¥866.50	¥866.50	¥838.00	1,510
Wed, Aug 26	¥861.60	+7.00	+0.8%	¥859.80	¥861.60	¥845.90	310
Tue, Aug 25	¥854.60	+13.80	+1.6%	¥854.00	¥854.60	¥838.50	1,160
Mon, Aug 24	¥840.80	-9.10	-1.1%	¥856.70	¥856.70	¥840.60	440
Fri, Aug 21	¥849.90	-5.00	-0.6%	¥852.00	¥852.00	¥832.00	2,210
Thu, Aug 20	¥854.90	+5.00	+0.6%	¥864.90	¥864.90	¥835.50	61,140
Wed, Aug 19	¥849.90	-10.60	-1.2%	¥875.50	¥875.50	¥828.60	790
Tue, Aug 18	¥860.50	-10.60	-1.2%	¥856.70	¥876.70	¥856.70	820
Mon, Aug 17	¥871.10	-0.80	-0.1%	¥880.00	¥880.00	¥868.60	230
Fri, Aug 14	¥871.90	-6.20	-0.7%	¥863.10	¥877.90	¥863.10	1,880
Thu, Aug 13	¥878.10	+22.10	+2.6%	¥864.00	¥878.10	¥862.70	520
Wed, Aug 12	¥856.00	+7.10	+0.8%	¥863.90	¥863.90	¥846.00	610
Mon, Aug 10	¥848.90	+2.30	+0.3%	¥861.60	¥864.00	¥848.90	690
Fri, Aug 7	¥846.60	-0.10	0.0%	¥851.00	¥851.00	¥845.40	1,570
Thu, Aug 6	¥846.70	-3.20	-0.4%	¥864.00	¥864.00	¥845.00	660
Wed, Aug 5	¥849.90	+24.40	+3.0%	¥840.50	¥849.90	¥840.50	1,910
Tue, Aug 4	¥825.50	-14.40	-1.7%	¥852.00	¥852.00	¥816.10	63,670

Ticker: Tokyo:349A
Asset type: ETF
Exchange: Tokyo
Currency: JPY

SMDAM Active ETF Japan Growth Equity on 6ix

What it is: Exchange-traded fund (ETF)