2175.T - SMS Co., Ltd.

Tokyo - Tokyo Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20232,958.003,045.002,955.003,035.003,035.00202,000
01 June 20232,945.003,015.002,929.002,955.002,955.00560,100
31 May 20232,867.002,920.002,853.002,902.002,902.00664,900
30 May 20232,891.002,920.002,872.002,900.002,900.00246,600
29 May 20232,980.002,984.002,905.002,917.002,917.00391,100
26 May 20232,886.002,972.002,870.002,951.002,951.00611,800
25 May 20232,953.002,969.002,918.002,918.002,918.00465,800
24 May 20233,015.003,015.002,966.002,985.002,985.00435,200
23 May 20233,100.003,110.003,030.003,050.003,050.00289,300
22 May 20233,050.003,080.003,020.003,075.003,075.00211,900
19 May 20233,080.003,100.003,055.003,085.003,085.00173,000
18 May 20233,045.003,095.003,035.003,070.003,070.00245,300
17 May 20233,035.003,070.003,025.003,030.003,030.00213,200
16 May 20233,100.003,110.003,045.003,060.003,060.00238,600
15 May 20233,055.003,085.003,045.003,075.003,075.00187,600
12 May 20233,065.003,070.003,020.003,035.003,035.00179,900
11 May 20233,045.003,100.003,045.003,070.003,070.00137,900
10 May 20233,115.003,115.003,040.003,045.003,045.00181,000
09 May 20233,050.003,095.003,035.003,090.003,090.00276,700
08 May 20233,040.003,065.003,010.003,020.003,020.00267,500
02 May 20233,080.003,080.002,997.003,035.003,035.00277,600
01 May 20233,190.003,240.003,035.003,080.003,080.00450,200
28 Apr 20233,090.003,175.003,065.003,170.003,170.00364,700
27 Apr 20233,065.003,085.003,040.003,040.003,040.00333,700
26 Apr 20233,175.003,175.003,110.003,115.003,115.00305,400
25 Apr 20233,160.003,190.003,135.003,175.003,175.00215,400
24 Apr 20233,120.003,150.003,110.003,135.003,135.00140,200
21 Apr 20233,080.003,150.003,075.003,120.003,120.00169,000
20 Apr 20233,085.003,110.003,060.003,095.003,095.00164,100
19 Apr 20233,200.003,200.003,100.003,130.003,130.00232,100
18 Apr 20233,215.003,230.003,200.003,215.003,215.00208,900
17 Apr 20233,175.003,210.003,150.003,185.003,185.00236,900
14 Apr 20233,235.003,235.003,175.003,185.003,185.00403,100
13 Apr 20233,110.003,205.003,100.003,195.003,195.00193,400
12 Apr 20233,120.003,150.003,110.003,130.003,130.00149,800
11 Apr 20233,125.003,165.003,085.003,095.003,095.00177,800
10 Apr 20233,110.003,135.003,075.003,090.003,090.00138,100
07 Apr 20233,085.003,125.003,085.003,090.003,090.00189,000
06 Apr 20233,030.003,075.002,999.003,070.003,070.00255,600
05 Apr 20233,150.003,150.003,070.003,085.003,085.00236,500
04 Apr 20233,195.003,205.003,165.003,175.003,175.00193,300
03 Apr 20233,265.003,270.003,200.003,220.003,220.00191,000
31 Mar 20233,220.003,250.003,170.003,195.003,195.00240,400
30 Mar 20233,330.003,335.003,205.003,230.003,230.00209,400
30 Mar 202315 Dividend
29 Mar 20233,250.003,320.003,220.003,305.003,290.00394,700
28 Mar 20233,215.003,245.003,185.003,200.003,185.48255,400
27 Mar 20233,245.003,255.003,195.003,200.003,185.48232,900
24 Mar 20233,235.003,285.003,195.003,235.003,220.32293,800
23 Mar 20233,100.003,185.003,080.003,170.003,155.61165,800
22 Mar 20233,135.003,170.003,125.003,155.003,140.68205,300
20 Mar 20233,130.003,140.003,070.003,070.003,056.07221,600
17 Mar 20233,080.003,160.003,060.003,150.003,135.70178,200
16 Mar 20232,948.003,060.002,937.003,050.003,036.16298,100
15 Mar 20233,070.003,075.002,991.003,000.002,986.38235,300
14 Mar 20233,105.003,115.003,015.003,030.003,016.25321,900
13 Mar 20233,175.003,190.003,125.003,180.003,165.57138,600
10 Mar 20233,260.003,280.003,210.003,220.003,205.39271,600
09 Mar 20233,310.003,330.003,290.003,320.003,304.93159,300
08 Mar 20233,295.003,315.003,270.003,270.003,255.16178,200
07 Mar 20233,295.003,320.003,280.003,295.003,280.05147,800
06 Mar 20233,315.003,320.003,265.003,285.003,270.09174,600
03 Mar 20233,280.003,305.003,250.003,280.003,265.11185,700
02 Mar 20233,220.003,245.003,195.003,235.003,220.32130,200
01 Mar 20233,250.003,265.003,210.003,240.003,225.29182,400
28 Feb 20233,275.003,295.003,245.003,265.003,250.18214,000
27 Feb 20233,175.003,250.003,170.003,250.003,235.25119,300
24 Feb 20233,255.003,265.003,200.003,215.003,200.41242,800
22 Feb 20233,205.003,260.003,175.003,260.003,245.20325,700
21 Feb 20233,330.003,360.003,255.003,255.003,240.23193,300
20 Feb 20233,320.003,345.003,290.003,330.003,314.89183,800
17 Feb 20233,345.003,370.003,325.003,340.003,324.84138,800
16 Feb 20233,405.003,425.003,365.003,375.003,359.68179,100
15 Feb 20233,435.003,450.003,340.003,365.003,349.73136,500
14 Feb 20233,480.003,500.003,440.003,440.003,424.39197,400
13 Feb 20233,465.003,480.003,405.003,420.003,404.48110,000
10 Feb 20233,430.003,500.003,410.003,450.003,434.34118,600
09 Feb 20233,485.003,495.003,445.003,465.003,449.27114,000
08 Feb 20233,450.003,515.003,430.003,515.003,499.05125,000
07 Feb 20233,450.003,490.003,440.003,455.003,439.32136,200
06 Feb 20233,540.003,540.003,460.003,470.003,454.25189,000
03 Feb 20233,605.003,605.003,490.003,500.003,484.11300,200
02 Feb 20233,520.003,630.003,515.003,535.003,518.96392,700
01 Feb 20233,500.003,540.003,410.003,465.003,449.27582,100
31 Jan 20233,400.003,410.003,355.003,380.003,364.66228,600
30 Jan 20233,415.003,465.003,410.003,420.003,404.48275,800
27 Jan 20233,460.003,460.003,400.003,400.003,384.57174,900
26 Jan 20233,430.003,455.003,400.003,415.003,399.50157,100
25 Jan 20233,470.003,490.003,430.003,430.003,414.43179,400
24 Jan 20233,425.003,460.003,400.003,440.003,424.39223,300
23 Jan 20233,385.003,410.003,335.003,395.003,379.59206,800
20 Jan 20233,305.003,330.003,265.003,280.003,265.11194,300
19 Jan 20233,245.003,335.003,220.003,315.003,299.95213,400
18 Jan 20233,230.003,305.003,200.003,265.003,250.18189,700
17 Jan 20233,195.003,230.003,190.003,215.003,200.41119,100
16 Jan 20233,180.003,240.003,155.003,170.003,155.61230,000
13 Jan 20233,270.003,300.003,200.003,210.003,195.43255,400
12 Jan 20233,400.003,415.003,310.003,325.003,309.91173,900
11 Jan 20233,300.003,355.003,265.003,350.003,334.80184,800
10 Jan 20233,300.003,300.003,195.003,230.003,215.34164,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...