Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
2,886.00
-29.00 (-0.99%)
Apr 24, 2026, 3:23 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,915.002,938.002,893.002,908.00--0.24%2,300
Apr 23, 20262,939.002,939.002,889.002,915.002,915.00-0.14%2,200
Apr 22, 20262,900.002,939.002,869.002,919.002,919.00-0.10%4,300
Apr 21, 20262,900.002,949.002,877.002,922.002,922.000.76%5,800
Apr 20, 20262,902.002,976.002,881.002,900.002,900.00-0.79%1,500
Apr 17, 20262,933.002,976.002,915.002,923.002,923.00-1.28%2,300
Apr 16, 20262,948.002,970.002,948.002,961.002,961.00-1,600
Apr 15, 20262,922.002,961.002,900.002,961.002,961.001.33%2,100
Apr 14, 20262,956.002,956.002,889.002,922.002,922.000.55%2,300
Apr 13, 20262,877.002,961.002,870.002,906.002,906.000.31%3,100
Apr 10, 20262,834.002,897.002,834.002,897.002,897.000.56%5,400
Apr 9, 20262,868.002,890.002,832.002,881.002,881.000.45%2,200
Apr 8, 20262,839.002,887.002,817.002,868.002,868.000.77%6,900
Apr 7, 20262,839.002,847.002,806.002,846.002,846.000.25%3,500
Apr 6, 20262,804.002,839.002,764.002,839.002,839.000.60%7,200
Apr 3, 20262,777.002,842.002,744.002,822.002,822.001.62%12,400
Apr 2, 20262,854.002,854.002,713.002,777.002,777.00-1.49%9,000
Apr 1, 20262,966.002,999.002,814.002,819.002,819.00-4.96%14,400
Mar 31, 20263,210.003,255.002,955.002,966.002,966.00-9.57%10,000
Mar 30, 20263,025.003,325.002,961.003,280.003,280.000.92%15,100
Mar 27, 20263,240.003,255.003,170.003,250.003,202.501.72%16,200
Mar 26, 20263,200.003,245.003,135.003,195.003,148.30-12,400
Mar 25, 20263,100.003,270.003,080.003,195.003,148.305.45%12,500
Mar 24, 20263,145.003,215.003,000.003,030.002,985.720.83%17,200
Mar 23, 20263,060.003,060.002,971.003,005.002,961.08-1.80%6,700
Mar 19, 20263,030.003,070.003,030.003,060.003,015.28-0.16%2,800
Mar 18, 20263,070.003,085.003,050.003,065.003,020.20-0.16%2,800
Mar 17, 20263,085.003,095.003,050.003,070.003,025.13-0.49%3,800
Mar 16, 20263,120.003,120.003,035.003,085.003,039.910.33%1,000
Mar 13, 20263,015.003,125.003,015.003,075.003,030.061.15%3,000
Mar 12, 20263,035.003,145.003,035.003,040.002,995.57-0.49%4,900
Mar 11, 20263,055.003,480.002,986.003,055.003,010.350.49%39,600
Mar 10, 20262,999.003,065.002,968.003,040.002,995.572.05%4,400
Mar 9, 20263,015.003,015.002,900.002,979.002,935.46-2.96%4,400
Mar 6, 20263,040.003,085.003,040.003,070.003,025.13-0.32%1,300
Mar 5, 20262,970.003,080.002,970.003,080.003,034.985.48%3,600
Mar 4, 20262,900.002,977.002,865.002,920.002,877.32-0.48%3,900
Mar 3, 20263,055.003,100.002,934.002,934.002,891.12-5.51%8,700
Mar 2, 20263,015.003,120.003,005.003,105.003,059.622.14%4,100
Feb 27, 20262,957.003,060.002,941.003,040.002,995.571.77%5,800
Feb 26, 20262,943.002,987.002,898.002,987.002,943.341.81%3,500
Feb 25, 20262,933.003,010.002,910.002,934.002,891.12-0.88%5,400
Feb 24, 20263,010.003,100.002,950.002,960.002,916.74-1.82%6,300
Feb 20, 20263,025.003,065.002,953.003,015.002,970.93-0.33%2,900
Feb 19, 20263,075.003,165.003,025.003,025.002,980.79-1.63%6,500
Feb 18, 20263,065.003,175.003,045.003,075.003,030.06-1.44%8,700
Feb 17, 20263,175.003,175.003,035.003,120.003,074.40-2.50%9,800
Feb 16, 20263,440.003,555.003,200.003,200.003,153.23-10.61%14,500
Feb 13, 20263,585.003,585.003,455.003,580.003,527.680.28%10,300
Feb 12, 20263,495.003,595.003,470.003,570.003,517.822.44%5,400