Skip to main content
logo
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
2,081.00
-15.00 (-0.72%)
Jun 4, 2026, 3:30 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,096.002,096.002,068.002,081.002,081.00-0.72%3,000
Jun 3, 20262,124.002,200.002,068.002,096.002,096.00-1.32%10,800
Jun 2, 20262,250.002,272.002,100.002,124.002,124.00-6.76%8,200
Jun 1, 20262,351.002,351.002,235.002,278.002,278.00-3.52%9,400
May 29, 20262,398.002,399.002,300.002,361.002,361.00-1.13%13,800
May 28, 20262,338.002,388.002,299.002,388.002,388.001.49%5,700
May 27, 20262,450.002,489.002,350.002,353.002,353.00-5.88%10,200
May 26, 20262,426.002,500.002,273.002,500.002,500.001.05%24,300
May 25, 20262,519.002,520.002,370.002,474.002,474.00-1.63%9,700
May 22, 20262,479.002,584.002,465.002,515.002,515.001.17%6,400
May 21, 20262,375.002,500.002,375.002,486.002,486.004.06%3,200
May 20, 20262,448.002,510.002,361.002,389.002,389.00-2.89%10,400
May 19, 20262,630.002,679.002,460.002,460.002,460.00-8.82%16,700
May 18, 20262,706.002,794.002,599.002,698.002,698.00-5.40%6,400
May 15, 20262,869.002,869.002,810.002,852.002,852.00-0.52%1,300
May 14, 20262,877.002,877.002,818.002,867.002,867.00-0.35%1,800
May 13, 20262,878.002,888.002,830.002,877.002,877.00-1.07%4,300
May 12, 20262,894.002,908.002,852.002,908.002,908.00-0.17%1,600
May 11, 20262,900.002,932.002,850.002,913.002,913.00-0.78%1,900
May 8, 20262,914.002,938.002,888.002,936.002,936.000.62%800
May 7, 20262,882.002,928.002,882.002,918.002,918.000.17%2,000
May 1, 20262,894.002,929.002,875.002,913.002,913.00-0.51%2,400
Apr 30, 20262,883.002,928.002,883.002,928.002,928.00-0.03%1,700
Apr 28, 20262,919.002,933.002,908.002,929.002,929.000.34%1,600
Apr 27, 20262,935.002,935.002,919.002,919.002,919.001.14%400
Apr 24, 20262,915.002,938.002,886.002,886.002,886.00-0.99%2,900
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, 20263,025.003,325.002,961.003,280.003,280.002.42%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