SMS Co., Ltd. (TYO:2175)
Japan · Delayed Price · Currency is JPY 1,606.00
+12.00 (0.75%)
Sep 12, 2025, 3:30 PM JST
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,594.00 | 1,618.00 | 1,594.00 | 1,606.00 | 1,606.00 | 0.75% | 308,300 |
| Sep 11, 2025 | 1,604.00 | 1,618.00 | 1,582.50 | 1,594.00 | 1,594.00 | 0.92% | 303,200 |
| Sep 10, 2025 | 1,609.00 | 1,610.00 | 1,574.00 | 1,579.50 | 1,579.50 | -1.59% | 193,100 |
| Sep 9, 2025 | 1,632.00 | 1,632.00 | 1,595.00 | 1,605.00 | 1,605.00 | -1.23% | 226,200 |
| Sep 8, 2025 | 1,620.00 | 1,629.00 | 1,600.50 | 1,625.00 | 1,625.00 | 1.40% | 225,900 |
| Sep 5, 2025 | 1,603.00 | 1,623.50 | 1,586.00 | 1,602.50 | 1,602.50 | -0.59% | 269,100 |
| Sep 4, 2025 | 1,559.00 | 1,613.00 | 1,557.00 | 1,612.00 | 1,612.00 | 3.04% | 450,300 |
| Sep 3, 2025 | 1,565.00 | 1,581.00 | 1,541.00 | 1,564.50 | 1,564.50 | 0.22% | 618,200 |
| Sep 2, 2025 | 1,567.50 | 1,581.00 | 1,552.50 | 1,561.00 | 1,561.00 | -1.45% | 452,400 |
| Sep 1, 2025 | 1,583.00 | 1,601.50 | 1,570.50 | 1,584.00 | 1,584.00 | 0.06% | 160,200 |
| Aug 29, 2025 | 1,566.50 | 1,600.50 | 1,566.50 | 1,583.00 | 1,583.00 | 0.64% | 304,100 |
| Aug 28, 2025 | 1,575.00 | 1,585.50 | 1,554.00 | 1,573.00 | 1,573.00 | 0.83% | 803,400 |
| Aug 27, 2025 | 1,567.50 | 1,569.00 | 1,548.00 | 1,560.00 | 1,560.00 | -0.26% | 261,800 |
| Aug 26, 2025 | 1,583.00 | 1,594.00 | 1,552.00 | 1,564.00 | 1,564.00 | -2.10% | 452,000 |
| Aug 25, 2025 | 1,573.00 | 1,603.00 | 1,559.50 | 1,597.50 | 1,597.50 | 1.88% | 230,500 |
| Aug 22, 2025 | 1,611.50 | 1,611.50 | 1,567.50 | 1,568.00 | 1,568.00 | -2.18% | 259,900 |
| Aug 21, 2025 | 1,597.50 | 1,613.00 | 1,593.50 | 1,603.00 | 1,603.00 | -0.19% | 196,500 |
| Aug 20, 2025 | 1,619.50 | 1,620.00 | 1,599.00 | 1,606.00 | 1,606.00 | -0.06% | 197,700 |
| Aug 19, 2025 | 1,584.00 | 1,611.50 | 1,584.00 | 1,607.00 | 1,607.00 | -0.06% | 325,500 |
| Aug 18, 2025 | 1,596.50 | 1,617.50 | 1,596.50 | 1,608.00 | 1,608.00 | 1.55% | 304,400 |
| Aug 15, 2025 | 1,580.50 | 1,603.00 | 1,578.50 | 1,583.50 | 1,583.50 | - | 290,100 |
| Aug 14, 2025 | 1,567.50 | 1,584.00 | 1,561.00 | 1,583.50 | 1,583.50 | 0.64% | 238,600 |
| Aug 13, 2025 | 1,595.50 | 1,595.50 | 1,558.50 | 1,573.50 | 1,573.50 | -0.63% | 278,600 |
| Aug 12, 2025 | 1,580.00 | 1,606.00 | 1,562.50 | 1,583.50 | 1,583.50 | 0.41% | 236,900 |
| Aug 8, 2025 | 1,575.00 | 1,586.50 | 1,564.50 | 1,577.00 | 1,577.00 | -0.66% | 259,800 |
| Aug 7, 2025 | 1,550.00 | 1,594.00 | 1,537.50 | 1,587.50 | 1,587.50 | 2.12% | 344,100 |
| Aug 6, 2025 | 1,559.00 | 1,567.50 | 1,546.50 | 1,554.50 | 1,554.50 | 0.29% | 258,000 |
| Aug 5, 2025 | 1,550.00 | 1,562.50 | 1,533.00 | 1,550.00 | 1,550.00 | - | 243,200 |
| Aug 4, 2025 | 1,548.50 | 1,563.50 | 1,545.00 | 1,550.00 | 1,550.00 | -0.29% | 350,300 |
| Aug 1, 2025 | 1,538.00 | 1,569.00 | 1,530.50 | 1,554.50 | 1,554.50 | 1.73% | 506,200 |
| Jul 31, 2025 | 1,475.00 | 1,539.50 | 1,462.50 | 1,528.00 | 1,528.00 | 3.66% | 587,600 |
| Jul 30, 2025 | 1,561.50 | 1,567.00 | 1,471.00 | 1,474.00 | 1,474.00 | -3.19% | 1,046,100 |
| Jul 29, 2025 | 1,510.00 | 1,531.00 | 1,496.50 | 1,522.50 | 1,522.50 | - | 473,700 |
| Jul 28, 2025 | 1,530.00 | 1,555.00 | 1,517.00 | 1,522.50 | 1,522.50 | -1.33% | 358,300 |
| Jul 25, 2025 | 1,511.50 | 1,545.00 | 1,511.50 | 1,543.00 | 1,543.00 | 2.29% | 501,000 |
| Jul 24, 2025 | 1,482.00 | 1,526.00 | 1,467.00 | 1,508.50 | 1,508.50 | 2.58% | 479,400 |
| Jul 23, 2025 | 1,425.00 | 1,480.50 | 1,424.00 | 1,470.50 | 1,470.50 | 4.07% | 417,200 |
| Jul 22, 2025 | 1,408.00 | 1,432.00 | 1,408.00 | 1,413.00 | 1,413.00 | -0.63% | 289,200 |
| Jul 18, 2025 | 1,445.50 | 1,453.00 | 1,412.00 | 1,422.00 | 1,422.00 | -0.21% | 267,200 |
| Jul 17, 2025 | 1,410.00 | 1,436.00 | 1,394.00 | 1,425.00 | 1,425.00 | 0.78% | 587,700 |
| Jul 16, 2025 | 1,434.00 | 1,436.00 | 1,412.50 | 1,414.00 | 1,414.00 | -2.18% | 251,400 |
| Jul 15, 2025 | 1,458.50 | 1,460.50 | 1,438.50 | 1,445.50 | 1,445.50 | 0.28% | 185,500 |
| Jul 14, 2025 | 1,443.50 | 1,462.00 | 1,441.50 | 1,441.50 | 1,441.50 | -0.14% | 214,500 |
| Jul 11, 2025 | 1,456.00 | 1,467.00 | 1,440.00 | 1,443.50 | 1,443.50 | -0.65% | 373,100 |
| Jul 10, 2025 | 1,464.00 | 1,465.50 | 1,435.00 | 1,453.00 | 1,453.00 | -0.34% | 468,400 |
| Jul 9, 2025 | 1,468.00 | 1,473.00 | 1,448.50 | 1,458.00 | 1,458.00 | -0.21% | 287,400 |
| Jul 8, 2025 | 1,465.50 | 1,474.50 | 1,448.50 | 1,461.00 | 1,461.00 | -0.78% | 359,900 |
| Jul 7, 2025 | 1,458.00 | 1,473.50 | 1,451.50 | 1,472.50 | 1,472.50 | 0.68% | 216,500 |
| Jul 4, 2025 | 1,475.00 | 1,481.00 | 1,447.00 | 1,462.50 | 1,462.50 | -0.78% | 323,800 |
| Jul 3, 2025 | 1,452.50 | 1,474.00 | 1,447.00 | 1,474.00 | 1,474.00 | 2.36% | 395,900 |