Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+55.00 (1.72%)
At close: Mar 27, 2026

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,240.003,255.003,170.003,250.003,250.001.72%16,200
Mar 26, 20263,200.003,245.003,135.003,195.003,195.00-12,400
Mar 25, 20263,100.003,270.003,080.003,195.003,195.005.45%12,500
Mar 24, 20263,145.003,215.003,000.003,030.003,030.000.83%17,200
Mar 23, 20263,060.003,060.002,971.003,005.003,005.00-1.80%6,700
Mar 19, 20263,030.003,070.003,030.003,060.003,060.00-0.16%2,800
Mar 18, 20263,070.003,085.003,050.003,065.003,065.00-0.16%2,800
Mar 17, 20263,085.003,095.003,050.003,070.003,070.00-0.49%3,800
Mar 16, 20263,120.003,120.003,035.003,085.003,085.000.33%1,000
Mar 13, 20263,015.003,125.003,015.003,075.003,075.001.15%3,000
Mar 12, 20263,035.003,145.003,035.003,040.003,040.00-0.49%4,900
Mar 11, 20263,055.003,480.002,986.003,055.003,055.000.49%39,600
Mar 10, 20262,999.003,065.002,968.003,040.003,040.002.05%4,400
Mar 9, 20263,015.003,015.002,900.002,979.002,979.00-2.96%4,400
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