Skip to main content
SMS Co., Ltd. (TYO:2175)
Japan flag Japan · Delayed Price · Currency is JPY
2,426.00
+23.00 (0.96%)
Nov 13, 2026, 3:30 PM JST

SMS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,400.002,450.002,391.002,426.002,426.000.96%351,400
Nov 12, 20262,434.002,438.002,367.002,403.002,403.00-2.24%446,700
Nov 11, 20262,451.002,477.002,408.002,458.002,458.000.24%235,000
Nov 10, 20262,432.002,477.002,400.002,452.002,452.001.62%412,700
Nov 9, 20262,400.002,428.002,358.002,413.002,413.002.33%355,800
Nov 6, 20262,421.002,500.002,335.002,358.002,358.00-6.06%607,700
Nov 5, 20262,441.002,545.002,420.002,510.002,510.000.76%495,000
Nov 4, 20262,549.002,572.002,453.002,491.002,491.00-1.89%573,500
Nov 2, 20262,538.002,599.002,487.002,539.002,539.00-1.89%725,500
Oct 30, 20262,618.002,678.002,498.002,588.002,588.003.15%598,400
Oct 29, 20262,545.002,566.002,491.002,509.002,509.00-2.71%2,474,300
Oct 28, 20262,613.002,627.002,572.002,579.002,579.00-1.38%472,400
Oct 27, 20262,611.002,638.002,584.002,615.002,615.000.27%430,000
Oct 26, 20262,623.002,639.002,597.002,608.002,608.000.66%356,800
Oct 23, 20262,624.002,651.002,587.002,591.002,591.00-1.18%443,400
Oct 22, 20262,658.002,705.002,609.002,622.002,622.00-1.32%582,200
Oct 21, 20262,660.002,681.002,622.002,657.002,657.00-0.11%389,600
Oct 20, 20262,719.002,733.002,656.002,660.002,660.00-1.95%337,400
Oct 19, 20262,732.002,748.002,697.002,713.002,713.00-0.40%285,200
Oct 16, 20262,695.002,754.002,688.002,724.002,724.001.08%271,400
Oct 15, 20262,727.002,734.002,674.002,695.002,695.00-1.82%310,400
Oct 14, 20262,682.002,750.002,642.002,745.002,745.001.89%365,200
Oct 13, 20262,670.002,732.002,659.002,694.002,694.001.97%379,200
Oct 9, 20262,608.002,642.002,592.002,642.002,642.002.56%250,300
Oct 8, 20262,634.002,636.002,533.002,576.002,576.00-2.35%570,400
Oct 7, 20262,599.002,649.002,595.002,638.002,638.000.96%251,900
Oct 6, 20262,620.002,645.002,593.002,613.002,613.000.65%257,100
Oct 5, 20262,590.002,607.002,547.002,596.002,596.001.09%273,800
Oct 2, 20262,596.002,696.002,551.002,568.002,568.00-4.75%685,500
Oct 1, 20262,638.002,699.002,618.002,696.002,696.000.79%326,800
Sep 30, 20262,681.002,697.002,650.002,675.002,675.00-0.04%270,400
Sep 29, 20262,634.002,692.002,626.002,676.002,676.001.52%263,500
Sep 28, 20262,629.002,647.002,608.002,636.002,636.000.23%287,400
Sep 25, 20262,643.002,656.002,618.002,630.002,630.00-0.83%283,600
Sep 24, 20262,623.002,674.002,612.002,652.002,652.00-0.79%225,200
Sep 18, 20262,676.002,696.002,666.002,673.002,673.00-0.11%261,000
Sep 17, 20262,680.002,707.002,660.002,676.002,676.000.90%269,400
Sep 16, 20262,670.002,697.002,644.002,652.002,652.00-0.53%200,000
Sep 15, 20262,680.002,704.002,631.002,666.002,666.00-0.26%388,300
Sep 14, 20262,613.002,709.002,596.002,673.002,673.003.48%483,800
Sep 11, 20262,500.002,598.002,500.002,583.002,583.001.77%440,300
Sep 10, 20262,540.002,553.002,425.002,538.002,538.000.28%295,300
Sep 9, 20262,543.002,575.002,526.002,531.002,531.00-0.04%487,300
Sep 8, 20262,568.002,586.002,529.002,532.002,532.00-1.40%411,300
Sep 7, 20262,550.002,603.002,541.002,568.002,568.001.99%614,500
Sep 4, 20262,484.002,530.002,391.002,518.002,518.001.41%313,400
Sep 3, 20262,499.002,533.002,429.002,483.002,483.00-0.64%726,800
Sep 2, 20262,513.002,536.002,472.002,499.002,499.000.89%692,500
Sep 1, 20262,505.002,522.002,458.002,477.002,477.00-1.04%505,300
Aug 31, 20262,481.002,507.002,464.002,503.002,503.001.67%492,400