Australia markets closed

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,400.00-15.00 (-0.44%)
At close: 03:15PM JST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20233,460.003,460.003,400.003,400.003,400.00174,900
26 Jan 20233,430.003,455.003,400.003,415.003,415.00157,100
25 Jan 20233,470.003,490.003,430.003,430.003,430.00179,400
24 Jan 20233,425.003,460.003,400.003,440.003,440.00223,300
23 Jan 20233,385.003,410.003,335.003,395.003,395.00206,800
20 Jan 20233,305.003,330.003,265.003,280.003,280.00194,300
19 Jan 20233,245.003,335.003,220.003,315.003,315.00213,400
18 Jan 20233,230.003,305.003,200.003,265.003,265.00189,700
17 Jan 20233,195.003,230.003,190.003,215.003,215.00119,100
16 Jan 20233,180.003,240.003,155.003,170.003,170.00230,000
13 Jan 20233,270.003,300.003,200.003,210.003,210.00255,400
12 Jan 20233,400.003,415.003,310.003,325.003,325.00173,900
11 Jan 20233,300.003,355.003,265.003,350.003,350.00184,800
10 Jan 20233,300.003,300.003,195.003,230.003,230.00164,700
06 Jan 20233,200.003,260.003,200.003,240.003,240.00155,200
05 Jan 20233,195.003,235.003,170.003,230.003,230.00200,900
04 Jan 20233,330.003,335.003,180.003,190.003,190.00288,500
30 Dec 20223,360.003,400.003,340.003,355.003,355.00151,500
29 Dec 20223,335.003,360.003,315.003,360.003,360.00173,400
28 Dec 20223,350.003,370.003,315.003,350.003,350.00262,800
27 Dec 20223,350.003,370.003,335.003,365.003,365.00222,000
26 Dec 20223,290.003,345.003,265.003,305.003,305.00262,500
23 Dec 20223,200.003,280.003,200.003,265.003,265.00282,500
22 Dec 20223,215.003,235.003,165.003,230.003,230.00283,400
21 Dec 20223,215.003,225.003,110.003,190.003,190.00398,700
20 Dec 20223,375.003,380.003,175.003,210.003,210.00517,700
19 Dec 20223,360.003,430.003,350.003,395.003,395.00228,200
16 Dec 20223,385.003,430.003,330.003,375.003,375.00382,200
15 Dec 20223,515.003,515.003,425.003,435.003,435.00312,000
14 Dec 20223,595.003,625.003,500.003,555.003,555.00259,800
13 Dec 20223,520.003,570.003,520.003,550.003,550.00282,900
12 Dec 20223,430.003,520.003,425.003,490.003,490.00197,500
09 Dec 20223,410.003,520.003,410.003,495.003,495.00206,100
08 Dec 20223,420.003,435.003,345.003,420.003,420.00297,200
07 Dec 20223,440.003,450.003,370.003,410.003,410.00518,300
06 Dec 20223,580.003,590.003,510.003,520.003,520.00235,000
05 Dec 20223,670.003,685.003,635.003,660.003,660.00142,500
02 Dec 20223,660.003,670.003,605.003,645.003,645.00255,300
01 Dec 20223,720.003,725.003,650.003,680.003,680.00207,700
30 Nov 20223,665.003,665.003,610.003,610.003,610.00530,400
29 Nov 20223,670.003,680.003,625.003,680.003,680.00261,600
28 Nov 20223,780.003,800.003,715.003,730.003,730.00268,300
25 Nov 20223,775.003,780.003,700.003,760.003,760.00333,500
24 Nov 20223,815.003,870.003,790.003,800.003,800.00256,700
22 Nov 20223,725.003,745.003,700.003,720.003,720.00188,400
21 Nov 20223,745.003,785.003,695.003,710.003,710.00248,100
18 Nov 20223,840.003,840.003,710.003,715.003,715.00292,100
17 Nov 20223,805.003,880.003,785.003,800.003,800.00380,800
16 Nov 20223,760.003,875.003,715.003,770.003,770.00696,100
15 Nov 20223,650.003,690.003,610.003,690.003,690.00308,400
14 Nov 20223,600.003,695.003,560.003,650.003,650.00576,100
11 Nov 20223,475.003,575.003,450.003,575.003,575.00458,800
10 Nov 20223,350.003,375.003,315.003,350.003,350.00244,700
09 Nov 20223,515.003,540.003,400.003,400.003,400.00288,000
08 Nov 20223,550.003,565.003,505.003,545.003,545.00230,000
07 Nov 20223,465.003,585.003,455.003,540.003,540.00430,200
04 Nov 20223,390.003,460.003,390.003,435.003,435.00238,700
02 Nov 20223,490.003,555.003,455.003,495.003,495.00489,400
01 Nov 20223,440.003,490.003,380.003,480.003,480.00309,700
31 Oct 20223,565.003,620.003,345.003,420.003,420.00678,800
28 Oct 20223,250.003,375.003,250.003,335.003,335.00935,100
27 Oct 20223,265.003,320.003,255.003,280.003,280.00255,800
26 Oct 20223,225.003,295.003,205.003,280.003,280.00366,000
25 Oct 20223,190.003,190.003,140.003,165.003,165.00229,600
24 Oct 20223,210.003,215.003,145.003,150.003,150.00254,800
21 Oct 20223,140.003,200.003,135.003,185.003,185.00235,000
20 Oct 20223,130.003,165.003,115.003,135.003,135.00230,700
19 Oct 20223,200.003,220.003,170.003,170.003,170.00170,500
18 Oct 20223,195.003,220.003,145.003,165.003,165.00233,500
17 Oct 20223,090.003,125.003,075.003,105.003,105.00230,800
14 Oct 20223,195.003,195.003,125.003,160.003,160.00305,300
13 Oct 20223,145.003,170.003,100.003,125.003,125.00357,600
12 Oct 20223,085.003,160.003,085.003,145.003,145.00395,100
11 Oct 20222,991.003,115.002,986.003,060.003,060.00286,300
07 Oct 20223,060.003,085.003,020.003,035.003,035.00198,500
06 Oct 20223,085.003,140.003,075.003,130.003,130.00223,000
05 Oct 20223,135.003,175.003,105.003,130.003,130.00252,300
04 Oct 20223,045.003,140.003,025.003,130.003,130.00506,700
03 Oct 20222,879.002,951.002,809.002,941.002,941.00373,600
30 Sept 20222,909.002,973.002,898.002,929.002,929.00334,000
29 Sept 20222,932.002,978.002,906.002,959.002,959.00297,000
28 Sept 20222,873.002,896.002,820.002,860.002,860.00369,200
27 Sept 20222,899.002,929.002,864.002,904.002,904.00328,800
26 Sept 20222,839.002,939.002,836.002,854.002,854.00320,300
22 Sept 20222,893.002,898.002,815.002,889.002,889.00295,200
21 Sept 20222,984.002,984.002,928.002,943.002,943.00263,900
20 Sept 20222,986.003,010.002,970.003,010.003,010.00252,600
16 Sept 20222,951.002,987.002,951.002,953.002,953.00220,900
15 Sept 20222,936.002,979.002,911.002,958.002,958.00234,000
14 Sept 20222,920.002,958.002,862.002,922.002,922.00358,000
13 Sept 20223,035.003,065.003,025.003,025.003,025.00220,700
12 Sept 20223,005.003,035.002,989.003,020.003,020.00206,700
09 Sept 20222,925.002,986.002,925.002,961.002,961.00376,300
08 Sept 20222,980.002,995.002,942.002,975.002,975.00350,700
07 Sept 20223,020.003,020.002,856.002,933.002,933.00449,300
06 Sept 20223,000.003,020.002,958.002,999.002,999.00200,400
05 Sept 20222,955.003,015.002,951.002,996.002,996.00270,400
02 Sept 20223,055.003,065.002,965.002,984.002,984.00328,900
01 Sept 20223,170.003,170.003,070.003,070.003,070.00185,400
31 Aug 20223,145.003,215.003,130.003,215.003,215.00175,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...