Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
2,758.00
-1.00 (-0.04%)
Aug 27, 2026, 3:15 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,760.002,774.002,745.002,767.002,767.00-0.25%5,300
Jul 7, 20262,765.002,780.002,756.002,774.002,774.00-0.11%2,500
Jul 6, 20262,750.002,777.002,749.002,777.002,777.000.47%2,600
Jul 3, 20262,751.002,777.002,711.002,764.002,764.00-0.11%2,600
Jul 2, 20262,764.002,791.002,740.002,767.002,767.00-0.14%3,300
Jul 1, 20262,769.002,795.002,762.002,771.002,771.000.07%1,300
Jun 30, 20262,765.002,793.002,763.002,769.002,769.00-0.89%1,100
Jun 29, 20262,800.002,800.002,762.002,794.002,794.000.22%1,200
Jun 26, 20262,800.002,800.002,747.002,788.002,788.00-0.25%2,100
Jun 25, 20262,750.002,800.002,750.002,795.002,795.001.64%5,500
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