Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
-10.00 (-0.32%)
Mar 6, 2026, 3:30 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,040.003,085.003,040.003,070.003,070.00-0.32%1,300
Mar 5, 20262,970.003,080.002,970.003,080.003,080.005.48%3,600
Mar 4, 20262,900.002,977.002,865.002,920.002,920.00-0.48%3,900
Mar 3, 20263,055.003,100.002,934.002,934.002,934.00-5.51%8,700
Mar 2, 20263,015.003,120.003,005.003,105.003,105.002.14%4,100
Feb 27, 20262,957.003,060.002,941.003,040.003,040.001.77%5,500
Feb 26, 20262,943.002,987.002,898.002,987.002,987.001.81%3,500
Feb 25, 20262,933.003,010.002,910.002,934.002,934.00-0.88%5,400
Feb 24, 20263,010.003,100.002,950.002,960.002,960.00-1.82%6,300
Feb 20, 20263,025.003,065.002,953.003,015.003,015.00-0.33%2,900
Feb 19, 20263,075.003,165.003,025.003,025.003,025.00-1.63%6,500
Feb 18, 20263,065.003,175.003,045.003,075.003,075.00-1.44%8,700
Feb 17, 20263,175.003,175.003,035.003,120.003,120.00-2.50%9,800
Feb 16, 20263,440.003,555.003,200.003,200.003,200.00-10.61%14,500
Feb 13, 20263,585.003,585.003,455.003,580.003,580.000.28%10,300
Feb 12, 20263,495.003,595.003,470.003,570.003,570.002.44%5,400
Feb 10, 20263,465.003,495.003,415.003,485.003,485.000.58%7,800
Feb 9, 20263,365.003,490.003,330.003,465.003,465.003.59%17,700
Feb 6, 20263,335.003,345.003,295.003,345.003,345.000.15%9,000
Feb 5, 20263,335.003,340.003,305.003,340.003,340.000.75%4,600
Feb 4, 20263,295.003,325.003,240.003,315.003,315.001.07%8,000
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