SMS Co., Ltd. (TYO:2175)
Japan · Delayed Price · Currency is JPY 1,675.00
+59.00 (3.65%)
Jan 23, 2026, 3:30 PM JST
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,610.00 | 1,638.00 | 1,584.00 | 1,634.00 | - | 1.11% | 353,400 |
| 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 |
| Nov 27, 2025 | 1,333.00 | 1,381.00 | 1,333.00 | 1,366.00 | 1,366.00 | 0.37% | 739,700 |
| Nov 26, 2025 | 1,335.00 | 1,361.00 | 1,335.00 | 1,361.00 | 1,361.00 | 2.72% | 344,000 |
| Nov 25, 2025 | 1,343.00 | 1,349.00 | 1,324.00 | 1,325.00 | 1,325.00 | -1.19% | 266,000 |
| Nov 21, 2025 | 1,307.00 | 1,369.00 | 1,307.00 | 1,341.00 | 1,341.00 | 3.15% | 491,200 |
| Nov 20, 2025 | 1,320.00 | 1,328.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.78% | 367,800 |
| Nov 19, 2025 | 1,295.00 | 1,300.00 | 1,262.00 | 1,290.00 | 1,290.00 | -1.83% | 799,100 |
| Nov 18, 2025 | 1,325.00 | 1,329.00 | 1,302.00 | 1,314.00 | 1,314.00 | -1.05% | 290,000 |
| Nov 17, 2025 | 1,330.00 | 1,345.00 | 1,323.00 | 1,328.00 | 1,328.00 | -0.90% | 158,900 |
| Nov 14, 2025 | 1,336.00 | 1,368.00 | 1,333.00 | 1,340.00 | 1,340.00 | -0.74% | 270,900 |
| Nov 13, 2025 | 1,352.00 | 1,377.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.37% | 339,400 |
| Nov 12, 2025 | 1,337.00 | 1,360.00 | 1,332.00 | 1,345.00 | 1,345.00 | 0.82% | 329,700 |
| Nov 11, 2025 | 1,349.00 | 1,351.00 | 1,317.00 | 1,334.00 | 1,334.00 | 1.06% | 270,300 |
| Nov 10, 2025 | 1,358.00 | 1,358.00 | 1,318.00 | 1,320.00 | 1,320.00 | -2.08% | 321,200 |