Australia markets closed

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,105.00-15.50 (-0.73%)
At close: 03:15PM JST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20242,117.002,132.502,081.002,105.002,105.00587,200
12 Sept 20242,134.002,170.002,108.002,120.502,120.50430,200
11 Sept 20242,132.502,132.502,052.002,070.002,070.00365,500
10 Sept 20242,151.002,165.002,113.002,132.502,132.50310,900
09 Sept 20242,048.002,144.502,043.502,144.502,144.50337,700
06 Sept 20242,207.002,213.502,139.002,148.002,148.00458,200
05 Sept 20242,190.002,226.002,186.002,205.502,205.50447,600
04 Sept 20242,250.002,289.502,213.502,226.002,226.00457,000
03 Sept 20242,197.502,318.002,188.002,300.002,300.00623,200
02 Sept 20242,218.502,224.502,175.002,199.502,199.50222,900
30 Aug 20242,224.002,231.002,190.502,192.502,192.50423,500
29 Aug 20242,230.502,250.002,208.002,222.002,222.00455,000
28 Aug 20242,268.502,281.002,246.002,260.002,260.00552,900
27 Aug 20242,220.002,254.502,204.002,249.502,249.50388,500
26 Aug 20242,160.002,219.502,153.502,199.002,199.00556,800
23 Aug 20242,190.002,198.502,144.502,155.002,155.00233,600
22 Aug 20242,155.502,194.002,147.002,167.502,167.50401,600
21 Aug 20242,122.502,154.002,099.502,105.502,105.50287,200
20 Aug 20242,070.002,156.002,058.502,139.002,139.00384,100
19 Aug 20242,091.002,098.002,017.502,038.002,038.00348,400
16 Aug 20242,099.002,106.002,074.002,106.002,106.00416,700
15 Aug 20242,109.002,128.002,080.502,080.502,080.50321,200
14 Aug 20242,089.002,131.002,073.002,108.502,108.50524,300
13 Aug 20242,080.002,089.002,037.002,068.002,068.00553,400
09 Aug 20242,075.502,090.002,032.502,060.002,060.00508,700
08 Aug 20241,985.502,091.001,972.502,075.502,075.50461,500
07 Aug 20241,993.502,059.501,963.501,998.501,998.50501,900
06 Aug 20242,055.002,083.002,007.502,059.502,059.50728,600
05 Aug 20241,958.502,064.001,853.501,885.001,885.00928,200
02 Aug 20242,100.002,105.502,005.502,008.502,008.50590,500
01 Aug 20242,150.002,168.502,082.502,145.502,145.50737,300
31 July 20242,188.002,214.002,105.002,170.502,170.50624,200
30 July 20242,117.502,205.502,090.502,189.002,189.001,184,000
29 July 20242,255.502,258.002,056.502,104.502,104.501,672,400
26 July 20242,024.502,061.001,992.502,005.502,005.50464,900
25 July 20242,054.002,065.002,003.002,009.002,009.00431,800
24 July 20242,057.002,081.002,039.502,046.002,046.00251,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...