Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+85.00 (2.66%)
Feb 3, 2026, 3:30 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,180.003,290.003,170.003,280.003,280.002.66%13,300
Feb 2, 20263,085.003,200.003,085.003,195.003,195.003.23%14,600
Jan 30, 20263,090.003,095.003,050.003,095.003,095.000.16%12,200
Jan 29, 20263,065.003,090.003,030.003,090.003,090.001.64%8,900
Jan 28, 20263,060.003,080.003,000.003,040.003,040.00-0.65%15,600
Jan 27, 20263,060.003,090.003,005.003,060.003,060.00-0.33%10,700
Jan 26, 20263,090.003,090.003,010.003,070.003,070.00-0.65%6,400
Jan 23, 20263,065.003,100.003,015.003,090.003,090.001.31%11,100
Jan 22, 20263,100.003,195.003,050.003,050.003,050.00-0.49%10,500
Jan 21, 20262,993.003,090.002,966.003,065.003,065.002.41%8,900
Jan 20, 20262,961.002,995.002,946.002,993.002,993.000.10%5,500
Jan 19, 20262,997.002,998.002,960.002,990.002,990.00-0.27%3,200
Jan 16, 20262,908.002,998.002,905.002,998.002,998.002.60%6,800
Jan 15, 20262,938.002,938.002,911.002,922.002,922.00-0.38%900
Jan 14, 20262,906.002,948.002,905.002,933.002,933.000.62%2,000
Jan 13, 20262,928.002,949.002,901.002,915.002,915.00-0.44%2,800
Jan 9, 20262,939.002,948.002,900.002,928.002,928.00-3,700
Jan 8, 20262,948.002,948.002,905.002,928.002,928.00-0.68%4,000
Jan 7, 20262,966.002,966.002,921.002,948.002,948.000.27%2,100
Jan 6, 20262,988.003,000.002,939.002,940.002,940.00-0.94%8,100
Jan 5, 20262,923.002,982.002,923.002,968.002,968.001.30%4,200
Dec 30, 20252,934.002,934.002,889.002,930.002,930.00-0.14%4,000
Dec 29, 20252,948.002,948.002,917.002,934.002,934.00-0.54%8,500
Dec 26, 20252,883.002,950.002,881.002,950.002,950.001.55%2,800
Dec 25, 20252,879.002,910.002,860.002,905.002,905.00-0.17%800
Dec 24, 20252,890.002,940.002,889.002,910.002,910.00-0.21%3,400
Dec 23, 20252,870.002,953.002,870.002,916.002,916.00-0.14%2,400
Dec 22, 20252,955.002,955.002,845.002,920.002,920.00-0.85%6,500
Dec 19, 20252,959.002,959.002,927.002,945.002,945.000.55%1,300
Dec 18, 20252,913.002,935.002,851.002,929.002,929.00-0.20%6,200
Dec 17, 20252,960.002,960.002,913.002,935.002,935.00-0.94%1,300
Dec 16, 20252,959.002,978.002,917.002,963.002,963.000.47%5,100
Dec 15, 20252,945.002,977.002,931.002,949.002,949.00-1.07%7,400
Dec 12, 20252,959.002,981.002,940.002,981.002,981.000.20%3,800
Dec 11, 20252,952.002,983.002,941.002,975.002,975.00-0.03%3,600
Dec 10, 20252,945.002,983.002,940.002,976.002,976.000.34%4,100
Dec 9, 20252,941.002,970.002,920.002,966.002,966.000.68%3,400
Dec 8, 20252,921.002,957.002,921.002,946.002,946.000.03%2,100
Dec 5, 20252,957.002,957.002,919.002,945.002,945.00-0.47%3,600
Dec 4, 20252,953.002,970.002,921.002,959.002,959.00-0.37%2,000
Dec 3, 20252,963.002,978.002,901.002,970.002,970.000.68%5,900
Dec 2, 20252,953.002,979.002,917.002,950.002,950.00-0.97%6,400
Dec 1, 20252,958.002,989.002,930.002,979.002,979.00-6,400
Nov 28, 20252,962.002,997.002,940.002,979.002,979.00-0.27%4,000
Nov 27, 20252,955.003,000.002,949.002,987.002,987.001.22%5,500
Nov 26, 20252,866.002,979.002,852.002,951.002,951.001.20%6,600
Nov 25, 20252,874.002,931.002,874.002,916.002,916.000.31%7,000
Nov 21, 20252,902.002,942.002,857.002,907.002,907.00-1.39%7,700
Nov 20, 20252,921.003,020.002,828.002,948.002,948.001.76%20,100
Nov 19, 20252,731.002,897.002,667.002,897.002,897.006.04%16,200