SMS Co., Ltd. (TYO:2175)
Japan · Delayed Price · Currency is JPY 1,744.00
-33.00 (-1.86%)
Feb 13, 2026, 1:02 PM JST
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,799.00 | 1,813.00 | 1,767.00 | 1,777.00 | 1,777.00 | -0.45% | 525,300 |
| Feb 10, 2026 | 1,797.00 | 1,816.00 | 1,773.00 | 1,785.00 | 1,785.00 | 0.51% | 395,700 |
| Feb 9, 2026 | 1,788.00 | 1,792.00 | 1,746.00 | 1,776.00 | 1,776.00 | 0.97% | 406,800 |
| Feb 6, 2026 | 1,808.00 | 1,810.00 | 1,697.00 | 1,759.00 | 1,759.00 | -3.25% | 1,079,800 |
| Feb 5, 2026 | 1,824.00 | 1,851.00 | 1,762.00 | 1,818.00 | 1,818.00 | -0.93% | 1,045,400 |
| Feb 4, 2026 | 1,683.00 | 1,838.00 | 1,680.00 | 1,835.00 | 1,835.00 | 7.94% | 1,079,500 |
| Feb 3, 2026 | 1,605.00 | 1,707.00 | 1,591.00 | 1,700.00 | 1,700.00 | 5.39% | 884,800 |
| Feb 2, 2026 | 1,594.00 | 1,665.00 | 1,594.00 | 1,613.00 | 1,613.00 | -1.29% | 686,300 |
| Jan 30, 2026 | 1,660.00 | 1,676.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.39% | 595,400 |
| Jan 29, 2026 | 1,673.00 | 1,688.00 | 1,655.00 | 1,657.00 | 1,657.00 | -3.16% | 610,800 |
| Jan 28, 2026 | 1,705.00 | 1,720.00 | 1,672.00 | 1,711.00 | 1,711.00 | 0.29% | 680,200 |
| Jan 27, 2026 | 1,662.00 | 1,717.00 | 1,651.00 | 1,706.00 | 1,706.00 | 1.73% | 711,500 |
| Jan 26, 2026 | 1,651.00 | 1,692.00 | 1,644.00 | 1,677.00 | 1,677.00 | 0.12% | 751,100 |
| Jan 23, 2026 | 1,610.00 | 1,682.00 | 1,584.00 | 1,675.00 | 1,675.00 | 3.65% | 1,228,400 |
| Jan 22, 2026 | 1,621.00 | 1,650.00 | 1,572.00 | 1,616.00 | 1,616.00 | 17.02% | 2,492,400 |
| Jan 21, 2026 | 1,383.00 | 1,403.00 | 1,374.00 | 1,381.00 | 1,381.00 | -1.50% | 442,600 |
| Jan 20, 2026 | 1,405.00 | 1,412.00 | 1,382.00 | 1,402.00 | 1,402.00 | -1.48% | 270,300 |
| Jan 19, 2026 | 1,414.00 | 1,429.00 | 1,405.00 | 1,423.00 | 1,423.00 | 0.49% | 295,600 |
| Jan 16, 2026 | 1,398.00 | 1,432.00 | 1,394.00 | 1,416.00 | 1,416.00 | 0.50% | 318,700 |
| Jan 15, 2026 | 1,386.00 | 1,413.00 | 1,383.00 | 1,409.00 | 1,409.00 | 1.73% | 265,200 |
| Jan 14, 2026 | 1,370.00 | 1,395.00 | 1,366.00 | 1,385.00 | 1,385.00 | 0.73% | 413,000 |
| Jan 13, 2026 | 1,400.00 | 1,400.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.79% | 244,100 |
| Jan 9, 2026 | 1,386.00 | 1,397.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.65% | 233,900 |
| Jan 8, 2026 | 1,370.00 | 1,388.00 | 1,364.00 | 1,377.00 | 1,377.00 | 0.73% | 268,200 |
| Jan 7, 2026 | 1,356.00 | 1,375.00 | 1,348.00 | 1,367.00 | 1,367.00 | 0.44% | 257,300 |
| Jan 6, 2026 | 1,358.00 | 1,381.00 | 1,352.00 | 1,361.00 | 1,361.00 | 0.81% | 422,400 |
| Jan 5, 2026 | 1,350.00 | 1,359.00 | 1,332.00 | 1,350.00 | 1,350.00 | - | 540,300 |
| Dec 30, 2025 | 1,373.00 | 1,373.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.24% | 309,900 |
| Dec 29, 2025 | 1,360.00 | 1,368.00 | 1,351.00 | 1,367.00 | 1,367.00 | 1.03% | 314,400 |
| Dec 26, 2025 | 1,359.00 | 1,364.00 | 1,349.00 | 1,353.00 | 1,353.00 | -0.66% | 341,300 |
| Dec 25, 2025 | 1,356.00 | 1,366.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.29% | 160,100 |
| Dec 24, 2025 | 1,362.00 | 1,371.00 | 1,355.00 | 1,358.00 | 1,358.00 | -0.29% | 285,500 |
| Dec 23, 2025 | 1,340.00 | 1,389.00 | 1,331.00 | 1,362.00 | 1,362.00 | 1.57% | 569,300 |
| Dec 22, 2025 | 1,350.00 | 1,356.00 | 1,324.00 | 1,341.00 | 1,341.00 | -0.67% | 337,300 |
| Dec 19, 2025 | 1,347.00 | 1,360.00 | 1,337.00 | 1,350.00 | 1,350.00 | 0.45% | 284,300 |
| Dec 18, 2025 | 1,325.00 | 1,348.00 | 1,321.00 | 1,344.00 | 1,344.00 | 1.66% | 311,700 |
| Dec 17, 2025 | 1,344.00 | 1,350.00 | 1,317.00 | 1,322.00 | 1,322.00 | -1.93% | 286,300 |
| Dec 16, 2025 | 1,365.00 | 1,365.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.61% | 208,900 |
| Dec 15, 2025 | 1,365.00 | 1,382.00 | 1,357.00 | 1,370.00 | 1,370.00 | 1.18% | 153,100 |
| Dec 12, 2025 | 1,365.00 | 1,369.00 | 1,352.00 | 1,354.00 | 1,354.00 | 2.19% | 296,900 |
| Dec 11, 2025 | 1,340.00 | 1,353.00 | 1,317.00 | 1,325.00 | 1,325.00 | -2.14% | 341,800 |
| Dec 10, 2025 | 1,360.00 | 1,365.00 | 1,338.00 | 1,354.00 | 1,354.00 | 0.07% | 206,900 |
| Dec 9, 2025 | 1,345.00 | 1,363.00 | 1,340.00 | 1,353.00 | 1,353.00 | 0.15% | 353,600 |
| Dec 8, 2025 | 1,334.00 | 1,358.00 | 1,328.00 | 1,351.00 | 1,351.00 | 1.96% | 462,500 |
| Dec 5, 2025 | 1,353.00 | 1,367.00 | 1,316.00 | 1,325.00 | 1,325.00 | -3.43% | 481,100 |
| Dec 4, 2025 | 1,348.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,372.00 | 0.88% | 427,700 |
| Dec 3, 2025 | 1,359.00 | 1,364.00 | 1,338.00 | 1,360.00 | 1,360.00 | -0.44% | 536,100 |
| Dec 2, 2025 | 1,358.00 | 1,371.00 | 1,341.00 | 1,366.00 | 1,366.00 | 0.07% | 652,000 |
| Dec 1, 2025 | 1,365.00 | 1,378.00 | 1,355.00 | 1,365.00 | 1,365.00 | -0.58% | 675,500 |
| Nov 28, 2025 | 1,382.00 | 1,395.00 | 1,357.00 | 1,373.00 | 1,373.00 | 0.51% | 370,700 |