SmartDrive inc. (TYO:5137)
Japan · Delayed Price · Currency is JPY 400.00
+13.00 (3.36%)
Jan 23, 2026, 3:30 PM JST
SmartDrive inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 390.00 | 408.00 | 387.00 | 400.00 | 400.00 | 3.36% | 301,200 |
| Jan 22, 2026 | 389.00 | 394.00 | 385.00 | 387.00 | 387.00 | - | 153,100 |
| Jan 21, 2026 | 377.00 | 391.00 | 370.00 | 387.00 | 387.00 | 0.52% | 283,900 |
| Jan 20, 2026 | 403.00 | 403.00 | 382.00 | 385.00 | 385.00 | -4.94% | 394,100 |
| Jan 19, 2026 | 399.00 | 412.00 | 388.00 | 405.00 | 405.00 | 0.50% | 404,500 |
| Jan 16, 2026 | 400.00 | 408.00 | 398.00 | 403.00 | 403.00 | 1.26% | 215,000 |
| Jan 15, 2026 | 376.00 | 413.00 | 376.00 | 398.00 | 398.00 | 4.19% | 410,600 |
| Jan 14, 2026 | 375.00 | 385.00 | 373.00 | 382.00 | 382.00 | 2.69% | 209,800 |
| Jan 13, 2026 | 382.00 | 382.00 | 365.00 | 372.00 | 372.00 | -0.53% | 278,100 |
| Jan 9, 2026 | 364.00 | 379.00 | 364.00 | 374.00 | 374.00 | 3.60% | 229,500 |
| Jan 8, 2026 | 372.00 | 380.00 | 361.00 | 361.00 | 361.00 | -2.96% | 540,800 |
| Jan 7, 2026 | 361.00 | 374.00 | 356.00 | 372.00 | 372.00 | 2.48% | 255,800 |
| Jan 6, 2026 | 367.00 | 374.00 | 363.00 | 363.00 | 363.00 | -0.82% | 258,800 |
| Jan 5, 2026 | 380.00 | 387.00 | 358.00 | 366.00 | 366.00 | -4.69% | 731,500 |
| Dec 30, 2025 | 400.00 | 400.00 | 382.00 | 384.00 | 384.00 | -3.52% | 315,700 |
| Dec 29, 2025 | 422.00 | 422.00 | 390.00 | 398.00 | 398.00 | -5.69% | 584,700 |
| Dec 26, 2025 | 425.00 | 425.00 | 414.00 | 422.00 | 422.00 | 0.48% | 194,600 |
| Dec 25, 2025 | 424.00 | 425.00 | 413.00 | 420.00 | 420.00 | -0.47% | 259,700 |
| Dec 24, 2025 | 407.00 | 427.00 | 405.00 | 422.00 | 422.00 | 3.69% | 367,100 |
| Dec 23, 2025 | 392.00 | 413.00 | 392.00 | 407.00 | 407.00 | 2.78% | 575,500 |
| Dec 22, 2025 | 386.00 | 409.00 | 382.00 | 396.00 | 396.00 | 4.76% | 935,000 |
| Dec 19, 2025 | 363.00 | 384.00 | 361.00 | 378.00 | 378.00 | 5.00% | 321,300 |
| Dec 18, 2025 | 360.00 | 372.00 | 359.00 | 360.00 | 360.00 | -0.83% | 242,400 |
| Dec 17, 2025 | 357.00 | 369.00 | 349.00 | 363.00 | 363.00 | 1.11% | 327,000 |
| Dec 16, 2025 | 364.00 | 364.00 | 352.00 | 359.00 | 359.00 | -1.10% | 295,100 |
| Dec 15, 2025 | 352.00 | 363.00 | 347.00 | 363.00 | 363.00 | 1.97% | 533,200 |
| Dec 12, 2025 | 355.00 | 362.00 | 350.00 | 356.00 | 356.00 | -1.93% | 559,200 |
| Dec 11, 2025 | 370.00 | 371.00 | 357.00 | 363.00 | 363.00 | -2.16% | 580,100 |
| Dec 10, 2025 | 397.00 | 397.00 | 369.00 | 371.00 | 371.00 | -5.36% | 738,600 |
| Dec 9, 2025 | 409.00 | 409.00 | 391.00 | 392.00 | 392.00 | -4.62% | 400,400 |
| Dec 8, 2025 | 411.00 | 413.00 | 405.00 | 411.00 | 411.00 | 0.74% | 133,400 |
| Dec 5, 2025 | 415.00 | 419.00 | 404.00 | 408.00 | 408.00 | -2.63% | 166,900 |
| Dec 4, 2025 | 409.00 | 426.00 | 406.00 | 419.00 | 419.00 | 2.20% | 233,800 |
| Dec 3, 2025 | 408.00 | 413.00 | 404.00 | 410.00 | 410.00 | 0.99% | 337,500 |
| Dec 2, 2025 | 420.00 | 423.00 | 403.00 | 406.00 | 406.00 | -3.56% | 477,500 |
| Dec 1, 2025 | 443.00 | 443.00 | 413.00 | 421.00 | 421.00 | -4.10% | 556,800 |
| Nov 28, 2025 | 456.00 | 459.00 | 435.00 | 439.00 | 439.00 | -5.18% | 352,600 |
| Nov 27, 2025 | 461.00 | 468.00 | 456.00 | 463.00 | 463.00 | 0.22% | 133,900 |
| Nov 26, 2025 | 465.00 | 467.00 | 454.00 | 462.00 | 462.00 | 1.99% | 261,500 |
| Nov 25, 2025 | 484.00 | 486.00 | 451.00 | 453.00 | 453.00 | -4.83% | 367,600 |
| Nov 21, 2025 | 465.00 | 481.00 | 458.00 | 476.00 | 476.00 | 0.63% | 331,900 |
| Nov 20, 2025 | 495.00 | 496.00 | 468.00 | 473.00 | 473.00 | -3.27% | 433,200 |
| Nov 19, 2025 | 501.00 | 506.00 | 483.00 | 489.00 | 489.00 | -2.20% | 325,900 |
| Nov 18, 2025 | 510.00 | 511.00 | 488.00 | 500.00 | 500.00 | -4.58% | 958,300 |
| Nov 17, 2025 | 540.00 | 551.00 | 513.00 | 524.00 | 524.00 | -2.96% | 739,800 |
| Nov 14, 2025 | 528.00 | 570.00 | 523.00 | 540.00 | 540.00 | 4.25% | 2,913,900 |
| Nov 13, 2025 | 416.00 | 518.00 | 416.00 | 518.00 | 518.00 | 18.26% | 407,300 |
| Nov 12, 2025 | 424.00 | 439.00 | 418.00 | 438.00 | 438.00 | 1.86% | 186,600 |
| Nov 11, 2025 | 428.00 | 432.00 | 423.00 | 430.00 | 430.00 | 1.18% | 190,600 |
| Nov 10, 2025 | 430.00 | 432.00 | 418.00 | 425.00 | 425.00 | -0.23% | 184,800 |