Skip to main content
logo
SMS Co., Ltd. (TYO:2175)
Japan flag Japan · Delayed Price · Currency is JPY
2,237.00
+31.00 (1.41%)
Aug 5, 2026, 3:30 PM JST

SMS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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