Australia markets closed

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,057.00+3.00 (+0.15%)
At close: 03:15PM JST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20242,040.002,063.502,033.502,057.002,057.00230,700
22 July 20242,055.002,071.502,032.002,054.002,054.00331,700
19 July 20242,107.502,130.002,062.002,064.002,064.00544,200
18 July 20242,066.002,132.002,066.002,106.002,106.001,266,100
17 July 20242,049.502,101.002,045.002,061.002,061.00513,900
16 July 20242,029.502,044.502,002.002,010.502,010.50646,000
12 July 20241,931.502,023.501,927.002,023.502,023.50650,500
11 July 20241,918.501,940.501,907.501,935.001,935.00435,900
10 July 20241,930.501,935.001,899.501,915.501,915.50412,400
09 July 20241,946.001,965.001,942.001,948.001,948.00265,900
08 July 20241,968.001,968.001,928.001,938.501,938.50372,000
05 July 20242,003.002,014.001,971.001,983.001,983.00293,200
04 July 20242,023.502,030.001,987.502,003.002,003.00289,800
03 July 20241,987.502,015.001,982.002,008.002,008.00351,300
02 July 20241,990.001,997.501,976.001,990.001,990.00275,300
01 July 20242,034.502,051.001,982.001,997.501,997.50370,300
28 June 20242,070.002,070.002,035.002,042.002,042.00305,000
27 June 20242,020.502,082.002,020.502,051.002,051.00412,300
26 June 20242,037.002,057.002,020.002,045.502,045.50403,200
25 June 20242,037.002,066.502,025.502,049.002,049.00419,200
24 June 20242,024.502,036.502,011.002,029.502,029.50323,100
21 June 20242,054.502,063.502,012.002,023.002,023.00425,100
20 June 20242,020.002,069.002,020.002,040.502,040.50375,500
19 June 20242,024.002,034.002,005.002,019.502,019.50296,200
18 June 20242,040.002,059.002,031.502,041.002,041.00304,300
17 June 20242,020.002,059.002,002.502,043.002,043.00499,500
14 June 20242,000.502,014.501,971.502,002.002,002.00524,800
13 June 20242,001.002,023.001,999.002,016.002,016.00421,600
12 June 20242,019.002,024.001,958.001,961.001,961.00522,200
11 June 20241,912.001,952.001,908.501,939.001,939.00343,600
10 June 20241,938.001,950.501,922.001,940.001,940.00275,000
07 June 20241,941.501,971.001,938.501,971.001,971.00381,100
06 June 20241,986.501,990.001,930.501,933.001,933.00431,500
05 June 20241,986.502,017.501,967.001,975.501,975.50411,000
04 June 20241,991.502,022.001,976.502,001.002,001.00444,900
03 June 20241,963.501,989.001,949.501,972.001,972.00511,400
31 May 20241,893.501,945.001,881.001,941.001,941.00916,000
30 May 20241,801.001,921.501,794.001,912.001,912.00899,100
29 May 20241,839.001,852.501,816.001,822.001,822.00627,100
28 May 20241,900.001,909.001,874.001,876.501,876.50588,400
27 May 20241,909.501,917.501,886.501,900.001,900.00383,100
24 May 20241,890.001,931.001,881.501,909.501,909.50432,900
23 May 20241,930.001,931.501,911.501,929.501,929.50481,700
22 May 20241,972.501,978.501,950.001,951.501,951.50482,000
21 May 20242,052.502,065.001,997.502,000.002,000.00311,500
20 May 20242,046.002,063.002,023.502,063.002,063.00288,700
17 May 20242,022.002,072.502,022.002,043.002,043.00242,100
16 May 20242,108.002,112.002,040.002,072.002,072.00287,000
15 May 20242,100.002,101.502,075.502,080.502,080.50330,900
14 May 20242,067.502,107.002,053.002,101.502,101.50378,700
13 May 20242,000.002,074.001,997.502,069.002,069.00567,900
10 May 20242,142.002,142.002,043.002,049.502,049.50458,700
09 May 20242,126.002,148.502,091.502,104.502,104.50626,700
08 May 20242,081.502,180.502,068.502,138.502,138.50731,400
07 May 20242,054.502,130.002,054.502,105.002,105.00815,600
02 May 20242,110.002,122.002,030.002,037.502,037.50926,600
01 May 20242,149.002,149.002,090.002,137.502,137.501,577,600
30 Apr 20242,290.002,296.502,186.002,199.002,199.002,690,400
26 Apr 20242,263.502,322.002,216.502,270.502,270.50813,600
25 Apr 20242,319.002,341.002,278.502,282.002,282.00516,200
24 Apr 20242,274.002,291.502,246.002,285.502,285.50443,900
23 Apr 20242,255.502,281.002,224.002,274.002,274.00498,800
22 Apr 20242,235.502,290.002,230.002,283.502,283.50618,800
19 Apr 20242,280.502,300.002,180.502,185.502,185.50643,700
18 Apr 20242,260.002,302.502,232.502,281.002,281.00823,600
17 Apr 20242,244.002,263.002,213.502,227.502,227.50546,600
16 Apr 20242,175.002,302.002,165.002,286.502,286.50687,700
15 Apr 20242,176.002,215.502,150.002,197.502,197.50734,800
12 Apr 20242,281.502,321.502,231.002,248.502,248.50656,100
11 Apr 20242,318.002,336.002,244.002,280.502,280.50823,100
10 Apr 20242,431.502,435.502,362.002,375.002,375.00444,300
09 Apr 20242,425.002,445.002,398.002,431.502,431.50380,800
08 Apr 20242,438.002,468.002,408.002,424.002,424.00297,500
05 Apr 20242,446.502,474.002,433.002,450.002,450.00286,000
04 Apr 20242,493.002,538.502,469.502,496.502,496.50414,900
03 Apr 20242,445.502,494.002,438.002,480.002,480.00326,600
02 Apr 20242,525.002,527.002,463.002,471.002,471.00381,300
01 Apr 20242,599.002,600.002,556.502,574.502,574.50263,500
29 Mar 20242,548.502,606.002,547.002,576.502,576.50107,200
28 Mar 20242,600.002,644.002,581.502,594.502,594.50322,900
28 Mar 202420 Dividend
27 Mar 20242,626.002,670.502,601.002,607.502,587.50610,100
26 Mar 20242,489.002,600.002,489.002,579.002,559.22390,000
25 Mar 20242,552.002,563.502,501.002,505.502,486.28385,100
22 Mar 20242,546.002,569.502,518.002,550.502,530.94282,900
21 Mar 20242,556.502,590.002,541.502,557.002,537.39368,000
19 Mar 20242,526.502,547.502,513.002,537.502,518.04227,500
18 Mar 20242,477.002,562.502,470.502,556.502,536.89319,100
15 Mar 20242,487.502,519.502,458.002,478.002,458.99442,500
14 Mar 20242,448.502,490.002,440.002,467.002,448.08381,100
13 Mar 20242,450.502,490.002,447.002,465.502,446.59419,300
12 Mar 20242,490.502,490.502,430.002,481.502,462.47569,900
11 Mar 20242,433.002,490.002,409.502,490.002,470.90583,200
08 Mar 20242,441.002,466.002,396.002,446.502,427.73562,000
07 Mar 20242,453.502,487.502,432.502,461.502,442.62630,900
06 Mar 20242,426.002,493.502,414.002,459.002,440.14679,900
05 Mar 20242,484.502,496.502,430.002,476.002,457.01833,200
04 Mar 20242,600.502,602.002,496.502,514.502,495.21734,600
01 Mar 20242,660.002,704.002,581.002,633.002,612.80508,900
29 Feb 20242,627.502,669.002,611.002,651.502,631.16377,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...