SmartDrive inc. (TYO:5137)
Japan · Delayed Price · Currency is JPY 218.00
-3.00 (-1.36%)
Jul 17, 2026, 3:30 PM JST
SmartDrive inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 217.00 | 231.00 | 216.00 | 227.00 | 227.00 | 3.18% | 258,800 |
| Jul 9, 2026 | 214.00 | 221.00 | 207.00 | 220.00 | 220.00 | 2.80% | 367,400 |
| Jul 8, 2026 | 230.00 | 236.00 | 212.00 | 214.00 | 214.00 | -6.96% | 425,700 |
| Jul 7, 2026 | 237.00 | 239.00 | 227.00 | 230.00 | 230.00 | -0.43% | 484,600 |
| Jul 6, 2026 | 217.00 | 239.00 | 215.00 | 231.00 | 231.00 | 7.94% | 670,700 |
| Jul 3, 2026 | 214.00 | 215.00 | 210.00 | 214.00 | 214.00 | 0.47% | 156,900 |
| Jul 2, 2026 | 210.00 | 219.00 | 210.00 | 213.00 | 213.00 | 0.47% | 166,700 |
| Jul 1, 2026 | 209.00 | 212.00 | 205.00 | 212.00 | 212.00 | 1.44% | 167,800 |
| Jun 30, 2026 | 211.00 | 211.00 | 202.00 | 209.00 | 209.00 | 1.46% | 110,100 |
| Jun 29, 2026 | 202.00 | 211.00 | 201.00 | 206.00 | 206.00 | 3.00% | 202,200 |
| Jun 26, 2026 | 199.00 | 202.00 | 197.00 | 200.00 | 200.00 | 0.50% | 211,800 |
| Jun 25, 2026 | 207.00 | 207.00 | 198.00 | 199.00 | 199.00 | -4.33% | 254,700 |
| Jun 24, 2026 | 210.00 | 216.00 | 207.00 | 208.00 | 208.00 | -0.95% | 162,700 |
| Jun 23, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | -3.23% | 274,800 |
| Jun 22, 2026 | 209.00 | 219.00 | 207.00 | 217.00 | 217.00 | 3.83% | 299,300 |
| Jun 19, 2026 | 213.00 | 214.00 | 208.00 | 209.00 | 209.00 | -2.34% | 363,100 |
| Jun 18, 2026 | 218.00 | 222.00 | 210.00 | 214.00 | 214.00 | 1.90% | 584,800 |
| Jun 17, 2026 | 213.00 | 216.00 | 202.00 | 210.00 | 210.00 | 10.53% | 1,609,600 |
| Jun 16, 2026 | 192.00 | 193.00 | 186.00 | 190.00 | 190.00 | 0.53% | 242,600 |
| Jun 15, 2026 | 186.00 | 191.00 | 181.00 | 189.00 | 189.00 | 2.72% | 287,900 |
| Jun 12, 2026 | 184.00 | 188.00 | 175.00 | 184.00 | 184.00 | 2.79% | 876,900 |
| Jun 11, 2026 | 189.00 | 191.00 | 178.00 | 179.00 | 179.00 | -7.25% | 853,600 |
| Jun 10, 2026 | 194.00 | 195.00 | 189.00 | 193.00 | 193.00 | -1.53% | 524,200 |
| Jun 9, 2026 | 210.00 | 211.00 | 193.00 | 196.00 | 196.00 | -0.51% | 415,800 |
| Jun 8, 2026 | 213.00 | 216.00 | 196.00 | 197.00 | 197.00 | -7.94% | 822,100 |
| Jun 5, 2026 | 196.00 | 238.00 | 193.00 | 214.00 | 214.00 | 11.46% | 3,547,600 |
| Jun 4, 2026 | 195.00 | 196.00 | 185.00 | 192.00 | 192.00 | -4.48% | 479,100 |
| Jun 3, 2026 | 211.00 | 211.00 | 194.00 | 201.00 | 201.00 | -5.63% | 859,600 |
| Jun 2, 2026 | 211.00 | 215.00 | 208.00 | 213.00 | 213.00 | 0.95% | 213,200 |
| Jun 1, 2026 | 215.00 | 217.00 | 208.00 | 211.00 | 211.00 | -0.94% | 162,700 |
| May 29, 2026 | 217.00 | 220.00 | 211.00 | 213.00 | 213.00 | -0.93% | 203,300 |
| May 28, 2026 | 213.00 | 215.00 | 210.00 | 215.00 | 215.00 | 0.94% | 153,300 |
| May 27, 2026 | 215.00 | 215.00 | 210.00 | 213.00 | 213.00 | -1.84% | 240,500 |
| May 26, 2026 | 217.00 | 220.00 | 212.00 | 217.00 | 217.00 | 0.93% | 198,700 |
| May 25, 2026 | 222.00 | 223.00 | 210.00 | 215.00 | 215.00 | -0.46% | 317,000 |
| May 22, 2026 | 215.00 | 219.00 | 212.00 | 216.00 | 216.00 | 0.93% | 243,400 |
| May 21, 2026 | 218.00 | 224.00 | 212.00 | 214.00 | 214.00 | -1.83% | 280,200 |
| May 20, 2026 | 232.00 | 232.00 | 215.00 | 218.00 | 218.00 | -5.63% | 630,200 |
| May 19, 2026 | 224.00 | 235.00 | 220.00 | 231.00 | 231.00 | 5.00% | 343,900 |
| May 18, 2026 | 229.00 | 233.00 | 217.00 | 220.00 | 220.00 | -2.22% | 1,001,600 |
| May 15, 2026 | 255.00 | 255.00 | 224.00 | 225.00 | 225.00 | -23.73% | 1,987,200 |
| May 14, 2026 | 308.00 | 308.00 | 292.00 | 295.00 | 295.00 | -3.91% | 372,700 |
| May 13, 2026 | 304.00 | 309.00 | 302.00 | 307.00 | 307.00 | - | 150,000 |
| May 12, 2026 | 307.00 | 307.00 | 298.00 | 307.00 | 307.00 | 1.66% | 138,700 |
| May 11, 2026 | 308.00 | 313.00 | 300.00 | 302.00 | 302.00 | -0.66% | 218,900 |