SMS Co., Ltd. (TYO:2175)
Japan · Delayed Price · Currency is JPY 2,027.00
-55.00 (-2.64%)
Jun 3, 2026, 3:30 PM JST
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,100.00 | 2,107.00 | 2,036.00 | 2,059.00 | - | -1.10% | - |
| Jun 2, 2026 | 2,008.00 | 2,099.00 | 2,000.00 | 2,082.00 | 2,082.00 | 2.97% | 423,000 |
| Jun 1, 2026 | 2,019.00 | 2,070.00 | 1,995.00 | 2,022.00 | 2,022.00 | 1.40% | 371,100 |
| May 29, 2026 | 1,978.00 | 2,007.00 | 1,965.00 | 1,994.00 | 1,994.00 | 1.42% | 428,800 |
| May 28, 2026 | 1,971.00 | 1,982.00 | 1,943.00 | 1,966.00 | 1,966.00 | -0.30% | 297,000 |
| May 27, 2026 | 1,982.00 | 1,995.00 | 1,955.00 | 1,972.00 | 1,972.00 | -0.90% | 280,900 |
| May 26, 2026 | 2,020.00 | 2,038.00 | 1,970.00 | 1,990.00 | 1,990.00 | -0.90% | 336,000 |
| May 25, 2026 | 1,956.00 | 2,008.00 | 1,905.00 | 2,008.00 | 2,008.00 | 2.50% | 537,800 |
| May 22, 2026 | 1,888.00 | 1,966.00 | 1,885.00 | 1,959.00 | 1,959.00 | 4.54% | 365,300 |
| May 21, 2026 | 1,884.00 | 1,888.00 | 1,855.00 | 1,874.00 | 1,874.00 | 1.63% | 282,300 |
| May 20, 2026 | 1,890.00 | 1,892.00 | 1,821.00 | 1,844.00 | 1,844.00 | -3.30% | 297,700 |
| May 19, 2026 | 1,930.00 | 1,938.00 | 1,891.00 | 1,907.00 | 1,907.00 | 0.63% | 359,600 |
| May 18, 2026 | 1,875.00 | 1,905.00 | 1,845.00 | 1,895.00 | 1,895.00 | 2.93% | 562,800 |
| May 15, 2026 | 1,755.00 | 1,841.00 | 1,685.00 | 1,841.00 | 1,841.00 | 2.56% | 673,300 |
| 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 | -2.51% | 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 |