SmartDrive inc. (TYO:5137)
Japan · Delayed Price · Currency is JPY 307.00
-9.00 (-2.85%)
Sep 25, 2026, 3:30 PM JST
SmartDrive inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 312.00 | 314.00 | 305.00 | 307.00 | 307.00 | -2.85% | 178,700 |
| Sep 24, 2026 | 301.00 | 318.00 | 301.00 | 316.00 | 316.00 | 4.29% | 335,900 |
| Sep 18, 2026 | 310.00 | 312.00 | 296.00 | 303.00 | 303.00 | -2.88% | 394,500 |
| Sep 17, 2026 | 302.00 | 313.00 | 299.00 | 312.00 | 312.00 | 2.97% | 405,200 |
| Sep 16, 2026 | 317.00 | 319.00 | 296.00 | 303.00 | 303.00 | -2.26% | 476,400 |
| Sep 15, 2026 | 315.00 | 321.00 | 307.00 | 310.00 | 310.00 | 0.98% | 432,200 |
| Sep 14, 2026 | 300.00 | 312.00 | 298.00 | 307.00 | 307.00 | 2.68% | 145,000 |
| Sep 11, 2026 | 295.00 | 304.00 | 291.00 | 299.00 | 299.00 | -0.99% | 380,900 |
| Sep 10, 2026 | 300.00 | 307.00 | 296.00 | 302.00 | 302.00 | -0.33% | 180,500 |
| Sep 9, 2026 | 302.00 | 314.00 | 290.00 | 303.00 | 303.00 | -1.94% | 702,300 |
| Sep 8, 2026 | 307.00 | 315.00 | 304.00 | 309.00 | 309.00 | 0.98% | 278,400 |
| Sep 7, 2026 | 319.00 | 319.00 | 301.00 | 306.00 | 306.00 | -5.56% | 595,700 |
| Sep 4, 2026 | 316.00 | 338.00 | 316.00 | 324.00 | 324.00 | 5.19% | 1,852,200 |
| Sep 3, 2026 | 306.00 | 317.00 | 302.00 | 308.00 | 308.00 | -0.32% | 883,100 |
| Sep 2, 2026 | 289.00 | 312.00 | 283.00 | 309.00 | 309.00 | 4.04% | 938,600 |
| Sep 1, 2026 | 296.00 | 304.00 | 292.00 | 297.00 | 297.00 | -4.81% | 875,700 |
| Aug 31, 2026 | 320.00 | 336.00 | 308.00 | 312.00 | 312.00 | -1.58% | 2,338,000 |
| Aug 28, 2026 | 300.00 | 323.00 | 297.00 | 317.00 | 317.00 | 4.97% | 1,165,300 |
| Aug 27, 2026 | 295.00 | 306.00 | 284.00 | 302.00 | 302.00 | 3.42% | 926,400 |
| Aug 26, 2026 | 285.00 | 294.00 | 284.00 | 292.00 | 292.00 | 2.46% | 205,200 |
| Aug 25, 2026 | 293.00 | 294.00 | 280.00 | 285.00 | 285.00 | -1.72% | 440,800 |
| Aug 24, 2026 | 301.00 | 309.00 | 289.00 | 290.00 | 290.00 | -4.29% | 433,200 |
| Aug 21, 2026 | 294.00 | 309.00 | 292.00 | 303.00 | 303.00 | 2.02% | 382,600 |
| Aug 20, 2026 | 285.00 | 305.00 | 285.00 | 297.00 | 297.00 | 4.58% | 470,700 |
| Aug 19, 2026 | 279.00 | 290.00 | 273.00 | 284.00 | 284.00 | 1.43% | 494,900 |
| Aug 18, 2026 | 279.00 | 303.00 | 276.00 | 280.00 | 280.00 | -1.75% | 724,700 |
| Aug 17, 2026 | 265.00 | 289.00 | 262.00 | 285.00 | 285.00 | 7.14% | 1,037,500 |
| Aug 14, 2026 | 240.00 | 266.00 | 230.00 | 266.00 | 266.00 | 14.66% | 1,578,200 |
| Aug 13, 2026 | 232.00 | 237.00 | 226.00 | 232.00 | 232.00 | -1.28% | 589,100 |
| Aug 12, 2026 | 230.00 | 241.00 | 228.00 | 235.00 | 235.00 | -0.42% | 317,300 |
| Aug 10, 2026 | 228.00 | 242.00 | 228.00 | 236.00 | 236.00 | 3.51% | 304,400 |
| Aug 7, 2026 | 222.00 | 229.00 | 221.00 | 228.00 | 228.00 | 1.33% | 105,900 |
| Aug 6, 2026 | 226.00 | 230.00 | 222.00 | 225.00 | 225.00 | -2.17% | 101,100 |
| Aug 5, 2026 | 223.00 | 234.00 | 220.00 | 230.00 | 230.00 | 4.07% | 202,400 |
| Aug 4, 2026 | 218.00 | 226.00 | 217.00 | 221.00 | 221.00 | 0.45% | 98,100 |
| Aug 3, 2026 | 218.00 | 225.00 | 216.00 | 220.00 | 220.00 | -2.65% | 214,300 |
| Jul 31, 2026 | 227.00 | 238.00 | 223.00 | 226.00 | 226.00 | - | 350,100 |
| Jul 30, 2026 | 216.00 | 228.00 | 213.00 | 226.00 | 226.00 | 3.67% | 196,200 |
| Jul 29, 2026 | 211.00 | 219.00 | 208.00 | 218.00 | 218.00 | 3.32% | 247,700 |
| Jul 28, 2026 | 214.00 | 214.00 | 208.00 | 211.00 | 211.00 | -1.40% | 147,300 |
| Jul 27, 2026 | 210.00 | 215.00 | 206.00 | 214.00 | 214.00 | 3.38% | 92,100 |
| Jul 24, 2026 | 209.00 | 210.00 | 206.00 | 207.00 | 207.00 | -2.36% | 109,500 |
| Jul 23, 2026 | 211.00 | 214.00 | 206.00 | 212.00 | 212.00 | -0.93% | 91,800 |
| Jul 22, 2026 | 220.00 | 220.00 | 213.00 | 214.00 | 214.00 | -0.47% | 113,800 |
| Jul 21, 2026 | 217.00 | 217.00 | 213.00 | 215.00 | 215.00 | -1.38% | 87,100 |
| Jul 17, 2026 | 220.00 | 223.00 | 210.00 | 218.00 | 218.00 | -1.36% | 240,100 |
| Jul 16, 2026 | 231.00 | 235.00 | 221.00 | 221.00 | 221.00 | -4.74% | 172,100 |
| Jul 15, 2026 | 225.00 | 233.00 | 221.00 | 232.00 | 232.00 | 2.65% | 287,700 |
| Jul 14, 2026 | 224.00 | 229.00 | 222.00 | 226.00 | 226.00 | -0.44% | 240,600 |
| Jul 13, 2026 | 227.00 | 230.00 | 225.00 | 227.00 | 227.00 | - | 211,500 |