Australia Markets closed

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,850.00-11.00 (-0.38%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
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
29 Mar 20223,435.003,505.003,415.003,480.003,480.00228,400
28 Mar 20223,395.003,395.003,300.003,350.003,350.00197,300
25 Mar 20223,470.003,485.003,380.003,440.003,440.00257,400
24 Mar 20223,320.003,430.003,270.003,420.003,420.00262,100
23 Mar 20223,370.003,420.003,350.003,385.003,385.00250,100
22 Mar 20223,470.003,470.003,285.003,325.003,325.00406,700
18 Mar 20223,415.003,480.003,405.003,465.003,465.00341,800
17 Mar 20223,400.003,400.003,295.003,380.003,380.00430,800
16 Mar 20223,200.003,220.003,095.003,200.003,200.00394,000
15 Mar 20223,080.003,185.003,070.003,150.003,150.00178,500
14 Mar 20223,145.003,220.003,100.003,100.003,100.00303,000
11 Mar 20223,220.003,280.003,140.003,185.003,185.00297,800
10 Mar 20223,350.003,350.003,265.003,270.003,270.00303,900
09 Mar 20223,200.003,200.003,055.003,110.003,110.00257,000
08 Mar 20223,100.003,245.003,095.003,140.003,140.00412,100
07 Mar 20223,125.003,190.003,085.003,150.003,150.00355,700
04 Mar 20223,185.003,220.003,145.003,195.003,195.00276,400
03 Mar 20223,250.003,265.003,215.003,220.003,220.00216,100
02 Mar 20223,215.003,250.003,150.003,180.003,180.00316,100
01 Mar 20223,150.003,285.003,140.003,260.003,260.00464,400
28 Feb 20223,085.003,090.003,000.003,085.003,085.00312,200
25 Feb 20223,100.003,140.003,055.003,120.003,120.00347,200
24 Feb 20223,005.003,070.002,955.002,991.002,991.00428,500
22 Feb 20222,995.003,070.002,965.002,998.002,998.00373,100
21 Feb 20223,025.003,080.002,970.003,065.003,065.00345,400
18 Feb 20223,015.003,140.003,010.003,120.003,120.00258,600
17 Feb 20223,155.003,180.003,060.003,075.003,075.00357,700
16 Feb 20223,300.003,300.003,150.003,160.003,160.00376,400
15 Feb 20223,300.003,320.003,200.003,230.003,230.00327,000
14 Feb 20223,375.003,385.003,305.003,315.003,315.00505,500
10 Feb 20223,380.003,500.003,370.003,490.003,490.00588,100
09 Feb 20223,350.003,400.003,270.003,370.003,370.00864,600
08 Feb 20223,185.003,215.003,110.003,140.003,140.00521,000
07 Feb 20223,165.003,235.003,145.003,190.003,190.00534,600
04 Feb 20223,100.003,210.003,080.003,165.003,165.00489,000
03 Feb 20223,100.003,120.003,040.003,100.003,100.00468,300
02 Feb 20223,140.003,195.003,035.003,185.003,185.00586,100
01 Feb 20223,270.003,285.002,978.002,993.002,993.00803,500
31 Jan 20222,991.003,180.002,975.003,100.003,100.00471,400
28 Jan 20222,956.002,997.002,861.002,950.002,950.00687,600
27 Jan 20223,225.003,245.002,933.002,949.002,949.00612,400
26 Jan 20223,190.003,265.003,140.003,230.003,230.00284,500
25 Jan 20223,325.003,365.003,165.003,185.003,185.00474,000
24 Jan 20223,225.003,350.003,210.003,345.003,345.00419,000
21 Jan 20223,380.003,450.003,355.003,435.003,435.00260,600
20 Jan 20223,380.003,490.003,365.003,470.003,470.00391,500
19 Jan 20223,440.003,535.003,350.003,360.003,360.00484,700
18 Jan 20223,500.003,605.003,435.003,535.003,535.00486,700
17 Jan 20223,490.003,580.003,465.003,505.003,505.00347,000
14 Jan 20223,500.003,565.003,475.003,560.003,560.00451,800
13 Jan 20223,745.003,765.003,600.003,600.003,600.00329,100
12 Jan 20223,790.003,835.003,755.003,815.003,815.00370,900
11 Jan 20223,770.003,780.003,670.003,720.003,720.00286,300
07 Jan 20223,920.003,935.003,735.003,775.003,775.00409,800
06 Jan 20223,915.003,965.003,805.003,820.003,820.00626,100
05 Jan 20224,430.004,465.004,195.004,195.004,195.00330,700
04 Jan 20224,570.004,575.004,495.004,500.004,500.00223,500
30 Dec 20214,540.004,540.004,440.004,530.004,530.00135,400
29 Dec 20214,500.004,530.004,470.004,520.004,520.00216,000
28 Dec 20214,420.004,475.004,385.004,470.004,470.00176,300
27 Dec 20214,475.004,520.004,400.004,400.004,400.00251,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...