Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
2,800.00
-41.00 (-1.44%)
Sep 18, 2026, 3:30 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,842.002,842.002,770.002,800.002,800.00-1.44%2,500
Sep 17, 20262,816.002,845.002,780.002,841.002,841.002.53%3,200
Sep 16, 20262,789.002,817.002,726.002,771.002,771.00-0.14%10,000
Sep 15, 20262,855.002,902.002,750.002,775.002,775.00-2.77%10,700
Sep 14, 20262,800.002,895.002,800.002,854.002,854.003.22%4,900
Sep 11, 20262,789.002,849.002,732.002,765.002,765.00-2.43%7,900
Sep 10, 20262,930.002,985.002,834.002,834.002,834.00-4.06%5,800
Sep 9, 20262,953.002,970.002,930.002,954.002,954.00-1.04%4,500
Sep 8, 20262,995.002,995.002,938.002,985.002,985.000.34%5,000
Sep 7, 20263,005.003,005.002,960.002,975.002,975.00-1.00%5,400
Sep 4, 20262,979.003,030.002,935.003,005.003,005.000.57%4,200
Sep 3, 20262,962.003,030.002,950.002,988.002,988.000.88%3,200
Sep 2, 20262,950.003,065.002,927.002,962.002,962.003.46%10,800
Sep 1, 20262,877.002,890.002,825.002,863.002,863.00-0.49%5,100
Aug 31, 20262,797.002,889.002,797.002,877.002,877.003.01%4,500
Aug 28, 20262,737.002,795.002,736.002,793.002,793.001.27%3,700
Aug 27, 20262,750.002,764.002,735.002,758.002,758.00-0.04%1,800
Aug 26, 20262,750.002,759.002,737.002,759.002,759.00-0.36%1,200
Aug 25, 20262,787.002,795.002,750.002,769.002,769.00-0.54%4,600
Aug 24, 20262,780.002,788.002,730.002,784.002,784.000.25%6,000
Aug 21, 20262,761.002,779.002,735.002,777.002,777.00-0.07%4,900
Aug 20, 20262,770.002,780.002,760.002,779.002,779.000.51%1,200
Aug 19, 20262,780.002,780.002,742.002,765.002,765.000.22%2,200
Aug 18, 20262,787.002,787.002,740.002,759.002,759.00-1.22%6,000
Aug 17, 20262,781.002,799.002,765.002,793.002,793.001.49%3,400
Aug 14, 20262,759.002,797.002,749.002,752.002,752.00-0.29%2,600
Aug 13, 20262,760.002,760.002,742.002,760.002,760.000.04%2,100
Aug 12, 20262,750.002,760.002,740.002,759.002,759.000.33%1,300
Aug 10, 20262,745.002,758.002,740.002,750.002,750.000.07%4,400
Aug 7, 20262,730.002,753.002,730.002,748.002,748.000.18%1,900
Aug 6, 20262,743.002,760.002,743.002,743.002,743.00-1,100
Aug 5, 20262,726.002,760.002,722.002,743.002,743.00-0.22%2,800
Aug 4, 20262,730.002,749.002,730.002,749.002,749.000.70%700
Aug 3, 20262,730.002,730.002,680.002,730.002,730.00-3,500
Jul 31, 20262,720.002,730.002,710.002,730.002,730.00-0.04%700
Jul 30, 20262,730.002,732.002,684.002,731.002,731.000.33%2,100
Jul 29, 20262,719.002,737.002,660.002,722.002,722.00-0.29%5,900
Jul 28, 20262,748.002,748.002,725.002,730.002,730.00-0.66%2,700
Jul 27, 20262,757.002,757.002,727.002,748.002,748.00-0.33%3,900
Jul 24, 20262,750.002,762.002,744.002,757.002,757.00-0.43%4,200
Jul 23, 20262,740.002,773.002,740.002,769.002,769.001.06%2,800
Jul 22, 20262,743.002,759.002,736.002,740.002,740.00-0.40%2,400
Jul 21, 20262,750.002,753.002,736.002,751.002,751.00-0.33%2,400
Jul 17, 20262,765.002,765.002,740.002,760.002,760.00-0.22%2,100
Jul 16, 20262,779.002,779.002,747.002,766.002,766.00-0.50%4,000
Jul 15, 20262,750.002,780.002,745.002,780.002,780.000.87%3,700
Jul 14, 20262,771.002,771.002,743.002,756.002,756.00-0.14%3,200
Jul 13, 20262,776.002,776.002,750.002,760.002,760.00-0.58%3,100
Jul 10, 20262,780.002,780.002,750.002,776.002,776.000.40%2,400
Jul 9, 20262,752.002,768.002,744.002,765.002,765.00-0.07%2,200