Australia markets close in 53 minutes

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,600.00-74.00 (-2.77%)
As of 01:59PM JST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
01 July 20222,624.002,682.002,596.002,600.002,600.00289,700
30 June 20222,714.002,746.002,651.002,674.002,674.00464,200
29 June 20222,641.002,685.002,615.002,674.002,674.00402,300
28 June 20222,671.002,720.002,645.002,720.002,720.00241,200
27 June 20222,687.002,721.002,676.002,721.002,721.00343,900
24 June 20222,622.002,688.002,602.002,687.002,687.00286,600
23 June 20222,523.002,599.002,520.002,557.002,557.00294,500
22 June 20222,522.002,538.002,485.002,496.002,496.00265,300
21 June 20222,480.002,508.002,460.002,487.002,487.00244,900
20 June 20222,474.002,486.002,406.002,434.002,434.00210,800
17 June 20222,427.002,465.002,420.002,427.002,427.00452,500
16 June 20222,622.002,623.002,500.002,500.002,500.00267,200
15 June 20222,591.002,617.002,552.002,556.002,556.00210,400
14 June 20222,609.002,640.002,576.002,632.002,632.00389,100
13 June 20222,780.002,793.002,690.002,690.002,690.00293,800
10 June 20222,867.002,870.002,826.002,830.002,830.00234,700
09 June 20222,932.002,960.002,900.002,930.002,930.00324,500
08 June 20222,898.002,937.002,893.002,902.002,902.00178,800
07 June 20222,904.002,904.002,862.002,863.002,863.00103,100
06 June 20222,861.002,939.002,855.002,919.002,919.00118,900
03 June 20222,918.002,955.002,892.002,940.002,940.00175,500
02 June 20222,889.002,913.002,840.002,859.002,859.00197,100
01 June 20222,964.002,985.002,931.002,944.002,944.00200,700
31 May 20222,976.003,015.002,936.003,000.003,000.00274,800
30 May 20222,900.003,005.002,897.002,954.002,954.00620,800
27 May 20222,930.002,930.002,840.002,850.002,850.00252,000
26 May 20222,885.002,930.002,861.002,861.002,861.00310,200
25 May 20222,940.002,960.002,855.002,889.002,889.00305,500
24 May 20223,070.003,085.002,925.002,926.002,926.00322,300
23 May 20223,095.003,135.003,055.003,130.003,130.00230,100
20 May 20223,020.003,070.002,939.003,065.003,065.00206,500
19 May 20222,903.002,989.002,903.002,973.002,973.00245,400
18 May 20223,075.003,135.002,973.003,005.003,005.00351,400
17 May 20223,055.003,125.003,025.003,035.003,035.00210,500
16 May 20223,085.003,135.003,045.003,070.003,070.00254,400
13 May 20222,885.002,986.002,877.002,964.002,964.00391,100
12 May 20222,974.002,980.002,822.002,823.002,823.00394,200
11 May 20222,886.003,045.002,863.003,035.003,035.00340,000
10 May 20222,900.002,948.002,827.002,936.002,936.00630,400
09 May 20223,075.003,160.003,055.003,055.003,055.00406,000
06 May 20223,240.003,245.003,015.003,075.003,075.00481,900
02 May 20223,165.003,285.003,070.003,255.003,255.00494,400
28 Apr 20223,120.003,135.003,065.003,095.003,095.00442,500
27 Apr 20223,090.003,180.003,070.003,170.003,170.00466,900
26 Apr 20223,165.003,170.003,115.003,160.003,160.00376,000
25 Apr 20223,110.003,145.003,100.003,115.003,115.00197,300
22 Apr 20223,230.003,245.003,135.003,180.003,180.00214,700
21 Apr 20223,290.003,330.003,285.003,300.003,300.00144,200
20 Apr 20223,370.003,405.003,330.003,345.003,345.00201,500
19 Apr 20223,290.003,325.003,260.003,300.003,300.00164,500
18 Apr 20223,220.003,280.003,195.003,260.003,260.00146,200
15 Apr 20223,270.003,315.003,220.003,300.003,300.00173,600
14 Apr 20223,455.003,455.003,325.003,340.003,340.00158,100
13 Apr 20223,315.003,430.003,300.003,420.003,420.00175,300
12 Apr 20223,315.003,350.003,270.003,290.003,290.00139,000
11 Apr 20223,395.003,410.003,330.003,385.003,385.00175,000
08 Apr 20223,455.003,495.003,425.003,465.003,465.00148,700
07 Apr 20223,465.003,475.003,375.003,405.003,405.00198,400
06 Apr 20223,500.003,550.003,470.003,535.003,535.00152,300
05 Apr 20223,595.003,610.003,525.003,560.003,560.00261,600
04 Apr 20223,445.003,530.003,425.003,530.003,530.00221,200
01 Apr 20223,375.003,440.003,305.003,410.003,410.00155,700
31 Mar 20223,440.003,465.003,385.003,395.003,395.00358,700
30 Mar 20223,500.003,530.003,455.003,495.003,495.00293,700
30 Mar 202210.5 Dividend
29 Mar 20223,435.003,505.003,415.003,480.003,469.50228,400
28 Mar 20223,395.003,395.003,300.003,350.003,339.89197,300
25 Mar 20223,470.003,485.003,380.003,440.003,429.62257,400
24 Mar 20223,320.003,430.003,270.003,420.003,409.68262,100
23 Mar 20223,370.003,420.003,350.003,385.003,374.79250,100
22 Mar 20223,470.003,470.003,285.003,325.003,314.97406,700
18 Mar 20223,415.003,480.003,405.003,465.003,454.55341,800
17 Mar 20223,400.003,400.003,295.003,380.003,369.80430,800
16 Mar 20223,200.003,220.003,095.003,200.003,190.34394,000
15 Mar 20223,080.003,185.003,070.003,150.003,140.50178,500
14 Mar 20223,145.003,220.003,100.003,100.003,090.65303,000
11 Mar 20223,220.003,280.003,140.003,185.003,175.39297,800
10 Mar 20223,350.003,350.003,265.003,270.003,260.13303,900
09 Mar 20223,200.003,200.003,055.003,110.003,100.62257,000
08 Mar 20223,100.003,245.003,095.003,140.003,130.53412,100
07 Mar 20223,125.003,190.003,085.003,150.003,140.50355,700
04 Mar 20223,185.003,220.003,145.003,195.003,185.36276,400
03 Mar 20223,250.003,265.003,215.003,220.003,210.28216,100
02 Mar 20223,215.003,250.003,150.003,180.003,170.41316,100
01 Mar 20223,150.003,285.003,140.003,260.003,250.16464,400
28 Feb 20223,085.003,090.003,000.003,085.003,075.69312,200
25 Feb 20223,100.003,140.003,055.003,120.003,110.59347,200
24 Feb 20223,005.003,070.002,955.002,991.002,981.98428,500
22 Feb 20222,995.003,070.002,965.002,998.002,988.95373,100
21 Feb 20223,025.003,080.002,970.003,065.003,055.75345,400
18 Feb 20223,015.003,140.003,010.003,120.003,110.59258,600
17 Feb 20223,155.003,180.003,060.003,075.003,065.72357,700
16 Feb 20223,300.003,300.003,150.003,160.003,150.47376,400
15 Feb 20223,300.003,320.003,200.003,230.003,220.25327,000
14 Feb 20223,375.003,385.003,305.003,315.003,305.00505,500
10 Feb 20223,380.003,500.003,370.003,490.003,479.47588,100
09 Feb 20223,350.003,400.003,270.003,370.003,359.83864,600
08 Feb 20223,185.003,215.003,110.003,140.003,130.53521,000
07 Feb 20223,165.003,235.003,145.003,190.003,180.38534,600
04 Feb 20223,100.003,210.003,080.003,165.003,155.45489,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...