Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
2,687.00
-71.00 (-2.57%)
Oct 30, 2026, 3:30 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,758.002,758.002,687.002,687.002,687.00-2.57%2,000
Oct 29, 20262,685.002,761.002,685.002,758.002,758.002.87%2,200
Oct 28, 20262,640.002,683.002,625.002,681.002,681.001.28%2,500
Oct 27, 20262,685.002,685.002,647.002,647.002,647.000.46%400
Oct 26, 20262,687.002,687.002,633.002,635.002,635.00-1.94%2,900
Oct 23, 20262,681.002,696.002,651.002,687.002,687.000.26%2,600
Oct 22, 20262,697.002,701.002,628.002,680.002,680.00-0.63%4,500
Oct 21, 20262,654.002,702.002,650.002,697.002,697.00-0.26%6,500
Oct 20, 20262,728.002,728.002,665.002,704.002,704.00-1.13%4,300
Oct 19, 20262,720.002,766.002,714.002,735.002,735.000.44%6,200
Oct 16, 20262,735.002,778.002,723.002,723.002,723.00-0.44%2,700
Oct 15, 20262,751.002,779.002,710.002,735.002,735.00-1.23%6,100
Oct 14, 20262,734.002,776.002,728.002,769.002,769.00-0.18%3,200
Oct 13, 20262,762.002,774.002,740.002,774.002,774.002.29%6,500
Oct 9, 20262,779.002,779.002,712.002,712.002,712.00-1.17%2,500
Oct 8, 20262,756.002,786.002,713.002,744.002,744.00-1.33%5,500
Oct 7, 20262,787.002,787.002,744.002,781.002,781.00-0.50%2,900
Oct 6, 20262,822.002,822.002,768.002,795.002,795.00-0.99%2,400
Oct 5, 20262,800.002,832.002,780.002,823.002,823.00-0.18%4,300
Oct 2, 20262,794.002,842.002,789.002,828.002,828.00-0.56%4,200
Oct 1, 20262,785.002,850.002,785.002,844.002,844.000.32%6,700
Sep 30, 20262,748.002,850.002,665.002,835.002,835.003.17%12,800
Sep 29, 20262,723.002,822.002,694.002,748.002,748.00-0.81%14,700
Sep 28, 20262,831.002,831.002,760.002,823.002,770.500.32%11,600
Sep 25, 20262,832.002,832.002,780.002,814.002,761.67-0.64%6,800
Sep 24, 20262,816.002,836.002,791.002,832.002,779.331.14%7,100
Sep 18, 20262,842.002,842.002,770.002,800.002,747.93-1.44%2,500
Sep 17, 20262,816.002,845.002,780.002,841.002,788.172.53%3,200
Sep 16, 20262,789.002,817.002,726.002,771.002,719.47-0.14%10,000
Sep 15, 20262,855.002,902.002,750.002,775.002,723.39-2.77%10,700
Sep 14, 20262,800.002,895.002,800.002,854.002,800.923.22%4,900
Sep 11, 20262,789.002,849.002,732.002,765.002,713.58-2.43%7,900
Sep 10, 20262,930.002,985.002,834.002,834.002,781.30-4.06%5,800
Sep 9, 20262,953.002,970.002,930.002,954.002,899.06-1.04%4,500
Sep 8, 20262,995.002,995.002,938.002,985.002,929.490.34%5,000
Sep 7, 20263,005.003,005.002,960.002,975.002,919.67-1.00%5,400
Sep 4, 20262,979.003,030.002,935.003,005.002,949.120.57%4,200
Sep 3, 20262,962.003,030.002,950.002,988.002,932.430.88%3,200
Sep 2, 20262,950.003,065.002,927.002,962.002,906.913.46%10,800
Sep 1, 20262,877.002,890.002,825.002,863.002,809.76-0.49%5,100
Aug 31, 20262,797.002,889.002,797.002,877.002,823.503.01%4,500
Aug 28, 20262,737.002,795.002,736.002,793.002,741.061.27%3,700
Aug 27, 20262,750.002,764.002,735.002,758.002,706.71-0.04%1,800
Aug 26, 20262,750.002,759.002,737.002,759.002,707.69-0.36%1,200
Aug 25, 20262,787.002,795.002,750.002,769.002,717.50-0.54%4,600
Aug 24, 20262,780.002,788.002,730.002,784.002,732.230.25%6,000
Aug 21, 20262,761.002,779.002,735.002,777.002,725.36-0.07%4,900
Aug 20, 20262,770.002,780.002,760.002,779.002,727.320.51%1,200
Aug 19, 20262,780.002,780.002,742.002,765.002,713.580.22%2,200
Aug 18, 20262,787.002,787.002,740.002,759.002,707.69-1.22%6,000