SMS Co., Ltd. (TYO:2175)
Japan · Delayed Price · Currency is JPY 1,795.00
+66.00 (3.82%)
May 14, 2026, 3:30 PM JST
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,733.00 | 1,805.00 | 1,733.00 | 1,795.00 | 1,795.00 | 3.82% | 466,400 |
| May 13, 2026 | 1,717.00 | 1,746.00 | 1,709.00 | 1,729.00 | 1,729.00 | 0.70% | 433,000 |
| May 12, 2026 | 1,770.00 | 1,811.00 | 1,717.00 | 1,717.00 | 1,717.00 | -2.72% | 522,400 |
| May 11, 2026 | 1,741.00 | 1,768.00 | 1,732.00 | 1,765.00 | 1,765.00 | 0.34% | 467,000 |
| May 8, 2026 | 1,725.00 | 1,759.00 | 1,705.00 | 1,759.00 | 1,759.00 | 3.41% | 602,800 |
| May 7, 2026 | 1,665.00 | 1,703.00 | 1,602.00 | 1,701.00 | 1,701.00 | -1.79% | 782,300 |
| May 1, 2026 | 1,744.00 | 1,770.00 | 1,694.00 | 1,732.00 | 1,732.00 | -2.64% | 560,500 |
| Apr 30, 2026 | 1,698.00 | 1,876.00 | 1,690.00 | 1,779.00 | 1,779.00 | -0.50% | 1,486,400 |
| Apr 28, 2026 | 1,790.00 | 1,795.00 | 1,754.00 | 1,788.00 | 1,788.00 | -0.11% | 467,600 |
| Apr 27, 2026 | 1,799.00 | 1,803.00 | 1,769.00 | 1,790.00 | 1,790.00 | -0.83% | 365,200 |
| Apr 24, 2026 | 1,798.00 | 1,818.00 | 1,760.00 | 1,805.00 | 1,805.00 | 0.84% | 370,200 |
| Apr 23, 2026 | 1,756.00 | 1,793.00 | 1,754.00 | 1,790.00 | 1,790.00 | 0.96% | 269,800 |
| Apr 22, 2026 | 1,783.00 | 1,783.00 | 1,754.00 | 1,773.00 | 1,773.00 | -0.34% | 302,200 |
| Apr 21, 2026 | 1,785.00 | 1,799.00 | 1,754.00 | 1,779.00 | 1,779.00 | -0.06% | 333,400 |
| Apr 20, 2026 | 1,762.00 | 1,780.00 | 1,746.00 | 1,780.00 | 1,780.00 | 1.66% | 298,900 |
| Apr 17, 2026 | 1,772.00 | 1,773.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.57% | 267,400 |
| Apr 16, 2026 | 1,783.00 | 1,795.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.68% | 266,000 |
| Apr 15, 2026 | 1,761.00 | 1,790.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.75% | 354,900 |
| Apr 14, 2026 | 1,734.00 | 1,751.00 | 1,728.00 | 1,740.00 | 1,740.00 | 2.11% | 214,900 |
| Apr 13, 2026 | 1,692.00 | 1,714.00 | 1,690.00 | 1,704.00 | 1,704.00 | 0.24% | 288,500 |
| Apr 10, 2026 | 1,705.00 | 1,724.00 | 1,672.00 | 1,700.00 | 1,700.00 | -0.58% | 317,400 |
| Apr 9, 2026 | 1,713.00 | 1,732.00 | 1,697.00 | 1,710.00 | 1,710.00 | -1.16% | 334,300 |
| Apr 8, 2026 | 1,726.00 | 1,737.00 | 1,720.00 | 1,730.00 | 1,730.00 | 2.61% | 314,200 |
| Apr 7, 2026 | 1,680.00 | 1,719.00 | 1,678.00 | 1,686.00 | 1,686.00 | 0.36% | 272,200 |
| Apr 6, 2026 | 1,680.00 | 1,693.00 | 1,672.00 | 1,680.00 | 1,680.00 | - | 246,300 |
| Apr 3, 2026 | 1,670.00 | 1,689.00 | 1,663.00 | 1,680.00 | 1,680.00 | 0.96% | 187,500 |
| Apr 2, 2026 | 1,698.00 | 1,708.00 | 1,655.00 | 1,664.00 | 1,664.00 | -1.89% | 264,900 |
| Apr 1, 2026 | 1,670.00 | 1,700.00 | 1,664.00 | 1,696.00 | 1,696.00 | 3.23% | 400,400 |
| Mar 31, 2026 | 1,626.00 | 1,673.00 | 1,618.00 | 1,643.00 | 1,643.00 | 1.92% | 460,200 |
| Mar 30, 2026 | 1,594.00 | 1,652.00 | 1,552.00 | 1,612.00 | 1,612.00 | -4.22% | 1,025,500 |
| Mar 27, 2026 | 1,663.00 | 1,693.00 | 1,663.00 | 1,683.00 | 1,653.50 | 1.51% | 295,900 |
| Mar 26, 2026 | 1,644.00 | 1,676.00 | 1,644.00 | 1,658.00 | 1,628.94 | 0.73% | 205,800 |
| Mar 25, 2026 | 1,655.00 | 1,665.00 | 1,627.00 | 1,646.00 | 1,617.15 | - | 389,300 |
| Mar 24, 2026 | 1,662.00 | 1,663.00 | 1,628.00 | 1,646.00 | 1,617.15 | 1.48% | 255,700 |
| Mar 23, 2026 | 1,693.00 | 1,723.00 | 1,611.00 | 1,622.00 | 1,593.57 | -6.13% | 562,500 |
| Mar 19, 2026 | 1,693.00 | 1,751.00 | 1,687.00 | 1,728.00 | 1,697.71 | -0.17% | 485,700 |
| Mar 18, 2026 | 1,707.00 | 1,739.00 | 1,696.00 | 1,731.00 | 1,700.66 | 1.82% | 407,500 |
| Mar 17, 2026 | 1,672.00 | 1,707.00 | 1,670.00 | 1,700.00 | 1,670.20 | 1.92% | 647,800 |
| Mar 16, 2026 | 1,659.00 | 1,681.00 | 1,656.00 | 1,668.00 | 1,638.76 | 0.66% | 268,600 |
| Mar 13, 2026 | 1,640.00 | 1,690.00 | 1,630.00 | 1,657.00 | 1,627.96 | 0.73% | 506,000 |
| Mar 12, 2026 | 1,685.00 | 1,691.00 | 1,630.00 | 1,645.00 | 1,616.17 | -2.55% | 395,600 |
| Mar 11, 2026 | 1,680.00 | 1,720.00 | 1,679.00 | 1,688.00 | 1,658.41 | -1.11% | 345,500 |
| Mar 10, 2026 | 1,697.00 | 1,733.00 | 1,689.00 | 1,707.00 | 1,677.08 | 1.43% | 408,700 |
| Mar 9, 2026 | 1,687.00 | 1,731.00 | 1,658.00 | 1,683.00 | 1,653.50 | -3.83% | 533,500 |
| Mar 6, 2026 | 1,690.00 | 1,755.00 | 1,682.00 | 1,750.00 | 1,719.33 | 3.06% | 552,800 |
| Mar 5, 2026 | 1,724.00 | 1,747.00 | 1,694.00 | 1,698.00 | 1,668.24 | 1.92% | 446,600 |
| Mar 4, 2026 | 1,637.00 | 1,679.00 | 1,615.00 | 1,666.00 | 1,636.80 | -1.07% | 636,400 |
| Mar 3, 2026 | 1,750.00 | 1,761.00 | 1,673.00 | 1,684.00 | 1,654.48 | -3.77% | 440,400 |
| Mar 2, 2026 | 1,717.00 | 1,755.00 | 1,710.00 | 1,750.00 | 1,719.33 | -0.23% | 416,600 |
| Feb 27, 2026 | 1,783.00 | 1,789.00 | 1,748.00 | 1,754.00 | 1,723.26 | 0.63% | 496,000 |