Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
2,800.00
+50.00 (1.82%)
Jun 25, 2026, 10:09 AM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20262,769.002,769.002,699.002,750.002,750.00-0.72%6,800
Jun 23, 20262,727.002,770.002,703.002,770.002,770.002.25%5,600
Jun 22, 20262,750.002,750.002,703.002,709.002,709.00-1.67%9,600
Jun 19, 20262,780.002,780.002,715.002,755.002,755.00-0.72%7,200
Jun 18, 20262,780.002,830.002,730.002,775.002,775.00-1.18%8,900
Jun 17, 20262,838.002,838.002,652.002,808.002,808.00-1.02%27,700
Jun 16, 20262,839.002,839.002,600.002,837.002,837.0021.29%107,400
Jun 15, 20262,339.002,339.002,339.002,339.002,339.0020.63%1,100
Jun 12, 20262,022.002,022.001,856.001,939.001,939.00-5.87%21,600
Jun 11, 20262,035.002,062.002,001.002,060.002,060.00-0.19%3,100
Jun 10, 20262,021.002,065.002,000.002,064.002,064.000.73%4,100
Jun 9, 20262,029.002,075.002,002.002,049.002,049.000.99%5,600
Jun 8, 20262,030.002,075.001,986.002,029.002,029.00-4.74%9,900
Jun 5, 20262,059.002,150.002,059.002,130.002,130.002.35%2,400
Jun 4, 20262,096.002,096.002,068.002,081.002,081.00-0.72%3,000
Jun 3, 20262,124.002,200.002,068.002,096.002,096.00-1.32%10,800
Jun 2, 20262,250.002,272.002,100.002,124.002,124.00-6.76%8,200
Jun 1, 20262,351.002,351.002,235.002,278.002,278.00-3.52%9,400
May 29, 20262,398.002,399.002,300.002,361.002,361.00-1.13%13,800
May 28, 20262,338.002,388.002,299.002,388.002,388.001.49%5,700
May 27, 20262,450.002,489.002,350.002,353.002,353.00-5.88%10,200
May 26, 20262,426.002,500.002,273.002,500.002,500.001.05%24,300
May 25, 20262,519.002,520.002,370.002,474.002,474.00-1.63%9,700
May 22, 20262,479.002,584.002,465.002,515.002,515.001.17%6,400
May 21, 20262,375.002,500.002,375.002,486.002,486.004.06%3,200
May 20, 20262,448.002,510.002,361.002,389.002,389.00-2.89%10,400
May 19, 20262,630.002,679.002,460.002,460.002,460.00-8.82%16,700
May 18, 20262,706.002,794.002,599.002,698.002,698.00-5.40%6,400
May 15, 20262,869.002,869.002,810.002,852.002,852.00-0.52%1,300
May 14, 20262,877.002,877.002,818.002,867.002,867.00-0.35%1,800
May 13, 20262,878.002,888.002,830.002,877.002,877.00-1.07%4,300
May 12, 20262,894.002,908.002,852.002,908.002,908.00-0.17%1,600
May 11, 20262,900.002,932.002,850.002,913.002,913.00-0.78%1,900
May 8, 20262,914.002,938.002,888.002,936.002,936.000.62%800
May 7, 20262,882.002,928.002,882.002,918.002,918.000.17%2,000
May 1, 20262,894.002,929.002,875.002,913.002,913.00-0.51%2,400
Apr 30, 20262,883.002,928.002,883.002,928.002,928.00-0.03%1,700
Apr 28, 20262,919.002,933.002,908.002,929.002,929.000.34%1,600
Apr 27, 20262,935.002,935.002,919.002,919.002,919.001.14%400
Apr 24, 20262,915.002,938.002,886.002,886.002,886.00-0.99%2,900
Apr 23, 20262,939.002,939.002,889.002,915.002,915.00-0.14%2,200
Apr 22, 20262,900.002,939.002,869.002,919.002,919.00-0.10%4,300
Apr 21, 20262,900.002,949.002,877.002,922.002,922.000.76%5,800
Apr 20, 20262,902.002,976.002,881.002,900.002,900.00-0.79%1,500
Apr 17, 20262,933.002,976.002,915.002,923.002,923.00-1.28%2,300
Apr 16, 20262,948.002,970.002,948.002,961.002,961.00-1,600
Apr 15, 20262,922.002,961.002,900.002,961.002,961.001.33%2,100
Apr 14, 20262,956.002,956.002,889.002,922.002,922.000.55%2,300
Apr 13, 20262,877.002,961.002,870.002,906.002,906.000.31%3,100
Apr 10, 20262,834.002,897.002,834.002,897.002,897.000.56%5,400