Skip to main content
logo
SMS Co., Ltd. (TYO:2175)
Japan flag Japan · Delayed Price · Currency is JPY
2,519.00
+78.00 (3.20%)
Jul 14, 2026, 3:30 PM JST

SMS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262,019.002,038.002,008.002,008.002,008.00-0.50%210,500
Jun 12, 20262,035.002,039.002,003.002,018.002,018.00-0.74%286,500
Jun 11, 20262,053.002,063.002,015.002,033.002,033.00-1.17%274,900
Jun 10, 20262,027.002,061.002,015.002,057.002,057.002.14%318,900
Jun 9, 20262,020.002,035.001,999.002,014.002,014.000.60%326,600
Jun 8, 20262,013.002,025.001,950.002,002.002,002.00-1.62%425,800
Jun 5, 20262,042.002,086.002,016.002,035.002,035.001.70%287,700
Jun 4, 20262,018.002,034.001,989.002,001.002,001.00-1.28%240,400
Jun 3, 20262,100.002,107.002,027.002,027.002,027.00-2.64%349,100
Jun 2, 20262,008.002,099.002,000.002,082.002,082.002.97%423,000
Jun 1, 20262,019.002,070.001,995.002,022.002,022.001.40%371,100
May 29, 20261,978.002,007.001,965.001,994.001,994.001.42%428,800
May 28, 20261,971.001,982.001,943.001,966.001,966.00-0.30%297,000
May 27, 20261,982.001,995.001,955.001,972.001,972.00-0.90%280,900
May 26, 20262,020.002,038.001,970.001,990.001,990.00-0.90%336,000
May 25, 20261,956.002,008.001,905.002,008.002,008.002.50%537,800
May 22, 20261,888.001,966.001,885.001,959.001,959.004.54%365,300
May 21, 20261,884.001,888.001,855.001,874.001,874.001.63%282,300
May 20, 20261,890.001,892.001,821.001,844.001,844.00-3.30%297,700
May 19, 20261,930.001,938.001,891.001,907.001,907.000.63%359,600
May 18, 20261,875.001,905.001,845.001,895.001,895.002.93%562,800
May 15, 20261,755.001,841.001,685.001,841.001,841.002.56%673,300
May 14, 20261,733.001,805.001,733.001,795.001,795.003.82%466,400
May 13, 20261,717.001,746.001,709.001,729.001,729.000.70%433,000
May 12, 20261,770.001,811.001,717.001,717.001,717.00-2.72%522,400
May 11, 20261,741.001,768.001,732.001,765.001,765.000.34%467,000
May 8, 20261,725.001,759.001,705.001,759.001,759.003.41%602,800
May 7, 20261,665.001,703.001,602.001,701.001,701.00-1.79%782,300
May 1, 20261,744.001,770.001,694.001,732.001,732.00-2.64%560,500