Australia markets closed

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,951.50-48.50 (-2.43%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 20242,632.002,655.502,598.502,647.002,626.70363,700
27 Feb 20242,565.502,626.002,548.002,613.502,593.45395,400
26 Feb 20242,580.002,613.502,541.002,596.502,576.58518,800
22 Feb 20242,632.502,649.502,586.502,612.002,591.97428,700
21 Feb 20242,587.002,618.502,568.502,582.502,562.69365,600
20 Feb 20242,632.502,665.002,568.002,575.002,555.25451,600
19 Feb 20242,618.002,646.002,607.502,632.502,612.31246,100
16 Feb 20242,638.002,672.002,620.502,646.002,625.70406,500
15 Feb 20242,639.502,639.502,571.002,616.502,596.43385,100
14 Feb 20242,555.002,609.002,524.502,589.502,569.64449,100
13 Feb 20242,628.002,648.502,596.002,628.502,608.34640,300
09 Feb 20242,614.002,630.002,575.002,601.502,581.55741,000
08 Feb 20242,462.002,477.502,417.002,464.002,445.10388,200
07 Feb 20242,528.502,533.002,443.002,461.002,442.12612,300
06 Feb 20242,587.002,594.002,491.002,503.502,484.30583,200
05 Feb 20242,651.002,658.502,605.002,608.002,588.00398,800
02 Feb 20242,626.502,708.502,624.002,653.002,632.65523,600
01 Feb 20242,653.002,726.002,622.002,653.002,632.65832,500
31 Jan 20242,686.002,690.502,653.502,687.502,666.89422,700
30 Jan 20242,682.002,735.002,671.002,712.502,691.69372,900
29 Jan 20242,644.002,684.002,595.002,667.502,647.04323,700
26 Jan 20242,620.002,692.002,620.002,657.002,636.62575,700
25 Jan 20242,604.002,632.502,573.502,620.002,599.90564,400
24 Jan 20242,694.002,747.502,651.002,654.002,633.64669,900
23 Jan 20242,634.502,695.002,628.002,652.002,631.66521,100
22 Jan 20242,537.002,569.502,520.502,560.002,540.36470,700
19 Jan 20242,476.002,548.502,455.002,506.002,486.78560,800
18 Jan 20242,530.002,554.002,496.002,500.002,480.82581,700
17 Jan 20242,640.002,659.002,566.002,569.502,549.79642,700
16 Jan 20242,804.502,804.502,645.002,659.002,638.60554,800
15 Jan 20242,804.502,804.502,735.002,735.002,714.0288,600
12 Jan 20242,900.002,905.002,781.002,808.002,786.46555,800
11 Jan 20242,910.502,916.502,849.502,876.002,853.94356,500
10 Jan 20242,857.502,924.002,837.002,899.002,876.76241,800
09 Jan 20242,820.002,909.002,820.002,866.502,844.51328,900
05 Jan 20242,834.002,834.002,757.502,785.502,764.13465,500
04 Jan 20242,858.002,872.002,820.002,840.002,818.22292,900
29 Dec 20232,908.002,909.502,881.002,899.502,877.26201,300
28 Dec 20232,890.002,922.002,889.002,922.002,899.59228,900
27 Dec 20232,849.002,908.002,837.002,899.002,876.76330,300
26 Dec 20232,800.002,857.002,796.502,849.502,827.64299,100
25 Dec 20232,857.502,859.002,789.002,804.002,782.49176,200
22 Dec 20232,793.502,833.002,774.502,826.002,804.32230,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...