SmartDrive inc. (TYO:5137)
Japan · Delayed Price · Currency is JPY 225.00
-70.00 (-23.73%)
May 15, 2026, 3:30 PM JST
SmartDrive inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 297.00 | 309.00 | 292.00 | 304.00 | 304.00 | 3.75% | 297,700 |
| May 7, 2026 | 297.00 | 297.00 | 288.00 | 293.00 | 293.00 | -0.68% | 178,900 |
| May 1, 2026 | 285.00 | 295.00 | 284.00 | 295.00 | 295.00 | 3.51% | 124,700 |
| Apr 30, 2026 | 299.00 | 299.00 | 284.00 | 285.00 | 285.00 | -5.32% | 277,300 |
| Apr 28, 2026 | 296.00 | 301.00 | 296.00 | 301.00 | 301.00 | 1.69% | 68,200 |
| Apr 27, 2026 | 299.00 | 301.00 | 296.00 | 296.00 | 296.00 | -1.00% | 173,700 |
| Apr 24, 2026 | 303.00 | 303.00 | 295.00 | 299.00 | 299.00 | -1.32% | 119,800 |
| Apr 23, 2026 | 301.00 | 309.00 | 298.00 | 303.00 | 303.00 | 1.34% | 182,300 |
| Apr 22, 2026 | 304.00 | 307.00 | 298.00 | 299.00 | 299.00 | -2.29% | 222,600 |
| Apr 21, 2026 | 300.00 | 306.00 | 297.00 | 306.00 | 306.00 | 2.00% | 171,300 |
| Apr 20, 2026 | 305.00 | 305.00 | 297.00 | 300.00 | 300.00 | -1.64% | 181,000 |
| Apr 17, 2026 | 304.00 | 307.00 | 300.00 | 305.00 | 305.00 | 0.99% | 159,200 |
| Apr 16, 2026 | 319.00 | 332.00 | 300.00 | 302.00 | 302.00 | -0.33% | 483,300 |
| Apr 15, 2026 | 296.00 | 307.00 | 296.00 | 303.00 | 303.00 | 2.71% | 254,700 |
| Apr 14, 2026 | 303.00 | 308.00 | 295.00 | 295.00 | 295.00 | - | 274,300 |
| Apr 13, 2026 | 293.00 | 299.00 | 292.00 | 295.00 | 295.00 | 1.37% | 143,300 |
| Apr 10, 2026 | 298.00 | 306.00 | 291.00 | 291.00 | 291.00 | -1.69% | 168,800 |
| Apr 9, 2026 | 300.00 | 303.00 | 294.00 | 296.00 | 296.00 | -1.99% | 155,600 |
| Apr 8, 2026 | 289.00 | 304.00 | 288.00 | 302.00 | 302.00 | 7.09% | 457,800 |
| Apr 7, 2026 | 283.00 | 285.00 | 278.00 | 282.00 | 282.00 | -2.76% | 541,800 |
| Apr 6, 2026 | 286.00 | 291.00 | 283.00 | 290.00 | 290.00 | 3.20% | 211,800 |
| Apr 3, 2026 | 292.00 | 295.00 | 278.00 | 281.00 | 281.00 | -4.10% | 345,400 |
| Apr 2, 2026 | 306.00 | 311.00 | 292.00 | 293.00 | 293.00 | -2.33% | 267,500 |
| Apr 1, 2026 | 300.00 | 304.00 | 287.00 | 300.00 | 300.00 | 0.67% | 567,400 |
| Mar 31, 2026 | 305.00 | 309.00 | 291.00 | 298.00 | 298.00 | -1.00% | 344,400 |
| Mar 30, 2026 | 308.00 | 316.00 | 296.00 | 301.00 | 301.00 | -9.34% | 599,100 |
| Mar 27, 2026 | 306.00 | 332.00 | 305.00 | 332.00 | 332.00 | 8.50% | 596,700 |
| Mar 26, 2026 | 308.00 | 312.00 | 299.00 | 306.00 | 306.00 | -1.92% | 640,800 |
| Mar 25, 2026 | 303.00 | 317.00 | 296.00 | 312.00 | 312.00 | 2.30% | 753,100 |
| Mar 24, 2026 | 283.00 | 305.00 | 283.00 | 305.00 | 305.00 | 9.71% | 595,200 |
| Mar 23, 2026 | 267.00 | 280.00 | 263.00 | 278.00 | 278.00 | 1.09% | 332,700 |
| Mar 19, 2026 | 268.00 | 278.00 | 268.00 | 275.00 | 275.00 | -0.36% | 579,900 |
| Mar 18, 2026 | 273.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.99% | 270,200 |
| Mar 17, 2026 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 257,500 |
| Mar 16, 2026 | 277.00 | 282.00 | 268.00 | 272.00 | 272.00 | -3.89% | 596,100 |
| Mar 13, 2026 | 281.00 | 290.00 | 280.00 | 283.00 | 283.00 | -1.05% | 284,000 |
| Mar 12, 2026 | 298.00 | 299.00 | 284.00 | 286.00 | 286.00 | -7.74% | 466,100 |
| Mar 11, 2026 | 323.00 | 327.00 | 308.00 | 310.00 | 310.00 | -1.59% | 481,100 |
| Mar 10, 2026 | 300.00 | 315.00 | 298.00 | 315.00 | 315.00 | 6.42% | 369,500 |
| Mar 9, 2026 | 285.00 | 299.00 | 281.00 | 296.00 | 296.00 | -2.31% | 405,700 |
| Mar 6, 2026 | 283.00 | 308.00 | 281.00 | 303.00 | 303.00 | 7.07% | 436,700 |
| Mar 5, 2026 | 278.00 | 286.00 | 275.00 | 283.00 | 283.00 | 6.39% | 417,800 |
| Mar 4, 2026 | 270.00 | 274.00 | 259.00 | 266.00 | 266.00 | -4.32% | 693,200 |
| Mar 3, 2026 | 289.00 | 289.00 | 277.00 | 278.00 | 278.00 | -4.47% | 299,000 |
| Mar 2, 2026 | 299.00 | 299.00 | 288.00 | 291.00 | 291.00 | -5.52% | 273,800 |
| Feb 27, 2026 | 304.00 | 311.00 | 303.00 | 308.00 | 308.00 | 3.70% | 248,300 |