Skip to main content
logo
SMS Co., Ltd. (TYO:2175)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
+21.00 (0.88%)
Aug 26, 2026, 3:30 PM JST

SMS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,386.002,427.002,372.002,403.002,403.000.88%425,800
Aug 25, 20262,391.002,391.002,355.002,382.002,382.000.51%399,500
Aug 24, 20262,367.002,434.002,345.002,370.002,370.000.17%377,500
Aug 21, 20262,266.002,374.002,247.002,366.002,366.003.82%723,300
Aug 20, 20262,235.002,289.002,211.002,279.002,279.001.56%666,100
Aug 19, 20262,284.002,284.002,235.002,244.002,244.00-1.75%490,700
Aug 18, 20262,291.002,311.002,254.002,284.002,284.00-0.09%373,300
Aug 17, 20262,303.002,323.002,258.002,286.002,286.00-2.85%438,900
Aug 14, 20262,293.002,361.002,270.002,353.002,353.002.53%445,700
Aug 13, 20262,297.002,313.002,247.002,295.002,295.00-0.69%433,700
Aug 12, 20262,320.002,332.002,277.002,311.002,311.000.74%371,200
Aug 10, 20262,297.002,325.002,277.002,294.002,294.000.04%376,800
Aug 7, 20262,314.002,327.002,256.002,293.002,293.00-0.39%539,300
Aug 6, 20262,241.002,314.002,231.002,302.002,302.002.91%533,400
Aug 5, 20262,237.002,293.002,208.002,237.002,237.001.41%485,200
Aug 4, 20262,204.002,222.002,163.002,206.002,206.001.05%503,800
Aug 3, 20262,208.002,213.002,125.002,183.002,183.00-1.09%685,000
Jul 31, 20262,168.002,211.002,115.002,207.002,207.001.85%820,500
Jul 30, 20262,165.002,208.002,075.002,167.002,167.00-8.64%1,195,100
Jul 29, 20262,380.002,384.002,327.002,372.002,372.000.85%719,300
Jul 28, 20262,400.002,438.002,340.002,352.002,352.00-2.00%814,700
Jul 27, 20262,350.002,422.002,327.002,400.002,400.000.67%807,600
Jul 24, 20262,358.002,406.002,339.002,384.002,384.00-585,200
Jul 23, 20262,440.002,440.002,366.002,384.002,384.00-2.97%557,400
Jul 22, 20262,436.002,458.002,403.002,457.002,457.00-0.85%583,300
Jul 21, 20262,433.002,490.002,426.002,478.002,478.001.85%730,500
Jul 17, 20262,512.002,550.002,421.002,433.002,433.00-3.30%802,400
Jul 16, 20262,536.002,556.002,501.002,516.002,516.00-0.79%428,600
Jul 15, 20262,534.002,623.002,525.002,536.002,536.000.67%864,700
Jul 14, 20262,466.002,537.002,440.002,519.002,519.003.20%631,000
Jul 13, 20262,369.002,462.002,343.002,441.002,441.004.18%571,400
Jul 10, 20262,375.002,390.002,326.002,343.002,343.00-0.51%429,700
Jul 9, 20262,387.002,393.002,343.002,355.002,355.00-1.34%428,200
Jul 8, 20262,335.002,388.002,316.002,387.002,387.002.27%448,000
Jul 7, 20262,245.002,334.002,229.002,334.002,334.004.34%423,500
Jul 6, 20262,262.002,275.002,203.002,237.002,237.00-1.37%196,700
Jul 3, 20262,248.002,268.002,220.002,268.002,268.002.86%292,800
Jul 2, 20262,249.002,263.002,192.002,205.002,205.000.09%400,100
Jul 1, 20262,230.002,244.002,184.002,203.002,203.00-1.39%337,700
Jun 30, 20262,186.002,248.002,151.002,234.002,234.002.10%471,900
Jun 29, 20262,130.002,197.002,126.002,188.002,188.003.94%354,100
Jun 26, 20262,069.002,105.002,054.002,105.002,105.001.79%367,800
Jun 25, 20262,071.002,090.002,058.002,068.002,068.000.19%140,000
Jun 24, 20262,072.002,078.002,047.002,064.002,064.000.63%220,400
Jun 23, 20262,044.002,079.002,011.002,051.002,051.000.20%257,400
Jun 22, 20262,003.002,062.002,003.002,047.002,047.001.29%212,600
Jun 19, 20262,023.002,044.002,020.002,021.002,021.00-0.54%342,200
Jun 18, 20262,028.002,060.002,012.002,032.002,032.000.05%176,000
Jun 17, 20262,003.002,039.002,000.002,031.002,031.001.70%162,800
Jun 16, 20262,000.002,012.001,986.001,997.001,997.00-0.55%230,000