Smile Holdings Inc. (TYO:7084)
Japan · Delayed Price · Currency is JPY 2,852.00
-15.00 (-0.52%)
May 15, 2026, 3:30 PM JST
Smile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,869.00 | 2,869.00 | 2,810.00 | 2,852.00 | 2,852.00 | -0.52% | 1,300 |
| May 14, 2026 | 2,877.00 | 2,877.00 | 2,818.00 | 2,867.00 | 2,867.00 | -0.35% | 1,800 |
| May 13, 2026 | 2,878.00 | 2,888.00 | 2,830.00 | 2,877.00 | 2,877.00 | -1.07% | 4,300 |
| May 12, 2026 | 2,894.00 | 2,908.00 | 2,852.00 | 2,908.00 | 2,908.00 | -0.17% | 1,600 |
| May 11, 2026 | 2,900.00 | 2,932.00 | 2,850.00 | 2,913.00 | 2,913.00 | -0.78% | 1,900 |
| May 8, 2026 | 2,914.00 | 2,938.00 | 2,888.00 | 2,936.00 | 2,936.00 | 0.62% | 800 |
| May 7, 2026 | 2,882.00 | 2,928.00 | 2,882.00 | 2,918.00 | 2,918.00 | 0.17% | 2,000 |
| May 1, 2026 | 2,894.00 | 2,929.00 | 2,875.00 | 2,913.00 | 2,913.00 | -0.51% | 2,400 |
| Apr 30, 2026 | 2,883.00 | 2,928.00 | 2,883.00 | 2,928.00 | 2,928.00 | -0.03% | 1,700 |
| Apr 28, 2026 | 2,919.00 | 2,933.00 | 2,908.00 | 2,929.00 | 2,929.00 | 0.34% | 1,600 |
| Apr 27, 2026 | 2,935.00 | 2,935.00 | 2,919.00 | 2,919.00 | 2,919.00 | 1.14% | 400 |
| Apr 24, 2026 | 2,915.00 | 2,938.00 | 2,886.00 | 2,886.00 | 2,886.00 | -0.99% | 2,900 |
| Apr 23, 2026 | 2,939.00 | 2,939.00 | 2,889.00 | 2,915.00 | 2,915.00 | -0.14% | 2,200 |
| Apr 22, 2026 | 2,900.00 | 2,939.00 | 2,869.00 | 2,919.00 | 2,919.00 | -0.10% | 4,300 |
| Apr 21, 2026 | 2,900.00 | 2,949.00 | 2,877.00 | 2,922.00 | 2,922.00 | 0.76% | 5,800 |
| Apr 20, 2026 | 2,902.00 | 2,976.00 | 2,881.00 | 2,900.00 | 2,900.00 | -0.79% | 1,500 |
| Apr 17, 2026 | 2,933.00 | 2,976.00 | 2,915.00 | 2,923.00 | 2,923.00 | -1.28% | 2,300 |
| Apr 16, 2026 | 2,948.00 | 2,970.00 | 2,948.00 | 2,961.00 | 2,961.00 | - | 1,600 |
| Apr 15, 2026 | 2,922.00 | 2,961.00 | 2,900.00 | 2,961.00 | 2,961.00 | 1.33% | 2,100 |
| Apr 14, 2026 | 2,956.00 | 2,956.00 | 2,889.00 | 2,922.00 | 2,922.00 | 0.55% | 2,300 |
| Apr 13, 2026 | 2,877.00 | 2,961.00 | 2,870.00 | 2,906.00 | 2,906.00 | 0.31% | 3,100 |
| Apr 10, 2026 | 2,834.00 | 2,897.00 | 2,834.00 | 2,897.00 | 2,897.00 | 0.56% | 5,400 |
| Apr 9, 2026 | 2,868.00 | 2,890.00 | 2,832.00 | 2,881.00 | 2,881.00 | 0.45% | 2,200 |
| Apr 8, 2026 | 2,839.00 | 2,887.00 | 2,817.00 | 2,868.00 | 2,868.00 | 0.77% | 6,900 |
| Apr 7, 2026 | 2,839.00 | 2,847.00 | 2,806.00 | 2,846.00 | 2,846.00 | 0.25% | 3,500 |
| Apr 6, 2026 | 2,804.00 | 2,839.00 | 2,764.00 | 2,839.00 | 2,839.00 | 0.60% | 7,200 |
| Apr 3, 2026 | 2,777.00 | 2,842.00 | 2,744.00 | 2,822.00 | 2,822.00 | 1.62% | 12,400 |
| Apr 2, 2026 | 2,854.00 | 2,854.00 | 2,713.00 | 2,777.00 | 2,777.00 | -1.49% | 9,000 |
| Apr 1, 2026 | 2,966.00 | 2,999.00 | 2,814.00 | 2,819.00 | 2,819.00 | -4.96% | 14,400 |
| Mar 31, 2026 | 3,210.00 | 3,255.00 | 2,955.00 | 2,966.00 | 2,966.00 | -9.57% | 10,000 |
| Mar 30, 2026 | 3,025.00 | 3,325.00 | 2,961.00 | 3,280.00 | 3,280.00 | 0.92% | 15,100 |
| Mar 27, 2026 | 3,240.00 | 3,255.00 | 3,170.00 | 3,250.00 | 3,202.50 | 1.72% | 16,200 |
| Mar 26, 2026 | 3,200.00 | 3,245.00 | 3,135.00 | 3,195.00 | 3,148.30 | - | 12,400 |
| Mar 25, 2026 | 3,100.00 | 3,270.00 | 3,080.00 | 3,195.00 | 3,148.30 | 5.45% | 12,500 |
| Mar 24, 2026 | 3,145.00 | 3,215.00 | 3,000.00 | 3,030.00 | 2,985.72 | 0.83% | 17,200 |
| Mar 23, 2026 | 3,060.00 | 3,060.00 | 2,971.00 | 3,005.00 | 2,961.08 | -1.80% | 6,700 |
| Mar 19, 2026 | 3,030.00 | 3,070.00 | 3,030.00 | 3,060.00 | 3,015.28 | -0.16% | 2,800 |
| Mar 18, 2026 | 3,070.00 | 3,085.00 | 3,050.00 | 3,065.00 | 3,020.20 | -0.16% | 2,800 |
| Mar 17, 2026 | 3,085.00 | 3,095.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.49% | 3,800 |
| Mar 16, 2026 | 3,120.00 | 3,120.00 | 3,035.00 | 3,085.00 | 3,085.00 | 0.33% | 1,000 |
| Mar 13, 2026 | 3,015.00 | 3,125.00 | 3,015.00 | 3,075.00 | 3,075.00 | 1.15% | 3,000 |
| Mar 12, 2026 | 3,035.00 | 3,145.00 | 3,035.00 | 3,040.00 | 3,040.00 | -0.49% | 4,900 |
| Mar 11, 2026 | 3,055.00 | 3,480.00 | 2,986.00 | 3,055.00 | 3,055.00 | 0.49% | 39,600 |
| Mar 10, 2026 | 2,999.00 | 3,065.00 | 2,968.00 | 3,040.00 | 3,040.00 | 2.05% | 4,400 |
| Mar 9, 2026 | 3,015.00 | 3,015.00 | 2,900.00 | 2,979.00 | 2,979.00 | -2.96% | 4,400 |
| Mar 6, 2026 | 3,040.00 | 3,085.00 | 3,040.00 | 3,070.00 | 3,070.00 | -0.32% | 1,300 |
| Mar 5, 2026 | 2,970.00 | 3,080.00 | 2,970.00 | 3,080.00 | 3,080.00 | 5.48% | 3,600 |
| Mar 4, 2026 | 2,900.00 | 2,977.00 | 2,865.00 | 2,920.00 | 2,920.00 | -0.48% | 3,900 |
| Mar 3, 2026 | 3,055.00 | 3,100.00 | 2,934.00 | 2,934.00 | 2,934.00 | -5.51% | 8,700 |
| Mar 2, 2026 | 3,015.00 | 3,120.00 | 3,005.00 | 3,105.00 | 3,105.00 | 2.14% | 4,100 |