Skip to main content
logo
SMS Co., Ltd. (TYO:2175)
Japan flag Japan · Delayed Price · Currency is JPY
2,594.00
-2.00 (-0.08%)
Oct 6, 2026, 11:30 AM JST

SMS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,620.002,645.002,599.002,604.00-0.31%43,100
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
Aug 28, 20262,441.002,493.002,423.002,462.002,462.002.07%496,400
Aug 27, 20262,408.002,421.002,386.002,412.002,412.000.37%465,900
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