SmartDrive inc. (TYO:5137)
Japan · Delayed Price · Currency is JPY 208.00
+16.00 (8.33%)
Jun 5, 2026, 9:55 AM JST
SmartDrive inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |