Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
2,712.00
-32.00 (-1.17%)
Oct 9, 2026, 3:30 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 17, 20262,781.002,799.002,765.002,793.002,741.061.49%3,400
Aug 14, 20262,759.002,797.002,749.002,752.002,700.82-0.29%2,600
Aug 13, 20262,760.002,760.002,742.002,760.002,708.670.04%2,100
Aug 12, 20262,750.002,760.002,740.002,759.002,707.690.33%1,300
Aug 10, 20262,745.002,758.002,740.002,750.002,698.860.07%4,400
Aug 7, 20262,730.002,753.002,730.002,748.002,696.890.18%1,900
Aug 6, 20262,743.002,760.002,743.002,743.002,691.99-1,100
Aug 5, 20262,726.002,760.002,722.002,743.002,691.99-0.22%2,800
Aug 4, 20262,730.002,749.002,730.002,749.002,697.880.70%700
Aug 3, 20262,730.002,730.002,680.002,730.002,679.23-3,500
Jul 31, 20262,720.002,730.002,710.002,730.002,679.23-0.04%700
Jul 30, 20262,730.002,732.002,684.002,731.002,680.210.33%2,100
Jul 29, 20262,719.002,737.002,660.002,722.002,671.38-0.29%5,900
Jul 28, 20262,748.002,748.002,725.002,730.002,679.23-0.66%2,700