Tokyo - Delayed Quote JPY

SMS Co., Ltd. (2175.T)

Compare
1,620.00
-3.00
(-0.18%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251,636.001,644.501,613.001,620.001,620.00442,700
Jan 22, 20251,580.001,627.001,563.501,623.001,623.00820,100
Jan 21, 20251,539.001,541.001,518.501,540.001,540.00276,800
Jan 20, 20251,533.001,545.501,520.001,542.001,542.00220,600
Jan 17, 20251,534.001,534.501,504.001,533.001,533.00286,500
Jan 16, 20251,575.501,587.001,520.501,540.501,540.50394,300
Jan 15, 20251,567.001,581.501,543.001,549.501,549.50335,900
Jan 14, 20251,615.001,623.001,573.501,587.501,587.50377,900
Jan 10, 20251,590.001,609.501,571.501,607.501,607.50346,800
Jan 9, 20251,623.501,627.001,593.501,602.501,602.50235,300
Jan 8, 20251,621.001,633.001,605.501,624.001,624.00325,100
Jan 7, 20251,605.001,649.001,594.001,643.001,643.00563,200
Jan 6, 20251,593.001,636.001,564.501,565.001,565.00574,800
Dec 30, 20241,574.001,588.501,567.001,573.001,573.00273,000
Dec 27, 20241,550.001,572.001,545.001,571.001,571.00279,700
Dec 26, 20241,524.501,541.501,524.501,541.501,541.50440,200
Dec 25, 20241,550.001,552.001,520.001,536.501,536.50438,200
Dec 24, 20241,558.001,564.001,536.501,554.001,554.00411,300
Dec 23, 20241,567.001,587.001,567.001,585.501,585.50273,500
Dec 20, 20241,580.001,621.001,560.501,566.501,566.501,294,000
Dec 19, 20241,542.001,577.501,529.501,561.501,561.50403,500
Dec 18, 20241,565.501,567.501,544.001,555.501,555.50586,900
Dec 17, 20241,582.001,601.001,562.501,575.501,575.50466,800
Dec 16, 20241,620.001,640.001,577.501,582.501,582.50581,900
Dec 13, 20241,617.001,665.001,607.501,614.501,614.50656,300
Dec 12, 20241,680.001,684.001,666.001,680.501,680.50384,900
Dec 11, 20241,690.001,693.001,659.001,673.501,673.50272,300
Dec 10, 20241,709.001,713.501,686.001,693.501,693.50324,700
Dec 9, 20241,700.001,713.501,667.001,713.501,713.50381,800
Dec 6, 20241,700.001,701.501,676.001,690.501,690.50329,400
Dec 5, 20241,712.001,718.001,690.001,697.501,697.50260,100
Dec 4, 20241,690.001,715.501,672.501,715.501,715.50356,300
Dec 3, 20241,680.001,708.501,667.501,697.501,697.50451,400
Dec 2, 20241,657.501,686.001,640.501,678.001,678.00392,200
Nov 29, 20241,658.001,681.501,651.001,666.501,666.50491,700
Nov 28, 20241,702.001,710.001,660.501,671.001,671.00384,700
Nov 27, 20241,680.001,701.001,655.501,698.501,698.50612,300
Nov 26, 20241,654.501,667.001,640.001,660.001,660.00462,700
Nov 25, 20241,670.001,674.001,635.501,645.501,645.50441,100
Nov 22, 20241,625.501,666.001,621.501,653.001,653.00550,700
Nov 21, 20241,600.001,624.001,589.501,604.501,604.50362,400
Nov 20, 20241,595.001,614.001,585.001,593.001,593.00338,900
Nov 19, 20241,577.001,610.001,576.001,598.001,598.00371,300
Nov 18, 20241,550.001,588.001,541.001,576.001,576.00325,900
Nov 15, 20241,564.001,600.001,560.501,587.501,587.50569,800
Nov 14, 20241,623.001,629.501,587.501,587.501,587.50598,200
Nov 13, 20241,648.501,654.501,624.001,630.501,630.50374,000
Nov 12, 20241,678.501,699.501,657.501,671.001,671.00438,700
Nov 11, 20241,665.001,680.001,637.001,672.001,672.00576,600
Nov 8, 20241,684.001,697.501,665.501,690.001,690.00540,700
Nov 7, 20241,698.001,717.001,673.001,680.001,680.00685,500
Nov 6, 20241,685.001,727.501,674.001,702.001,702.00534,300
Nov 5, 20241,675.001,712.501,664.001,696.001,696.00921,400
Nov 1, 20241,685.501,727.501,666.001,692.001,692.001,103,300
Oct 31, 20241,795.501,807.001,710.501,725.501,725.502,233,200
Oct 30, 20241,900.001,929.501,655.001,844.501,844.504,422,000
Oct 29, 20242,134.002,149.502,093.502,143.502,143.50424,500
Oct 28, 20242,081.002,141.002,081.002,121.502,121.50314,900
Oct 25, 20242,049.502,062.002,041.502,056.002,056.00341,000
Oct 24, 20241,999.502,043.001,988.002,033.502,033.50449,900
Oct 23, 20242,083.002,087.002,032.502,040.502,040.50244,200
Oct 22, 20242,155.002,155.002,064.502,084.002,084.00551,500
Oct 21, 20242,151.502,172.002,120.002,155.002,155.00421,000
Oct 18, 20242,154.002,162.002,125.002,126.002,126.00256,300
Oct 17, 20242,228.002,236.002,157.002,169.002,169.00266,000
Oct 16, 20242,240.002,262.002,222.002,228.002,228.00248,100
Oct 15, 20242,259.002,272.502,240.002,267.002,267.00391,300
Oct 11, 20242,227.002,263.002,226.502,255.002,255.00238,000
Oct 10, 20242,262.502,280.002,236.502,240.502,240.50250,900
Oct 9, 20242,220.002,269.002,210.502,242.502,242.50249,800
Oct 8, 20242,179.002,213.002,173.502,186.002,186.00280,700
Oct 7, 20242,207.002,246.502,199.502,213.002,213.00449,200
Oct 4, 20242,176.502,201.502,162.502,171.502,171.50290,000
Oct 3, 20242,125.502,160.502,116.002,152.502,152.50341,100
Oct 2, 20242,135.002,151.502,063.502,075.502,075.50351,400
Oct 1, 20242,156.502,163.502,137.002,153.002,153.00230,900
Sep 30, 20242,153.002,179.502,125.002,156.502,156.50436,100
Sep 27, 20242,255.002,270.002,201.002,243.502,243.50424,900
Sep 26, 20242,208.502,255.002,208.502,255.002,255.00501,100
Sep 25, 20242,170.002,236.002,158.502,209.002,209.00384,300
Sep 24, 20242,168.502,199.502,160.502,179.002,179.00454,300
Sep 20, 20242,161.002,188.002,137.502,163.002,163.001,155,400
Sep 19, 20242,143.002,163.502,133.502,142.502,142.50301,200
Sep 18, 20242,134.002,198.002,088.502,124.002,124.00557,700
Sep 17, 20242,109.002,122.002,080.502,122.002,122.00496,900
Sep 13, 20242,117.002,132.502,081.002,105.002,105.00587,200
Sep 12, 20242,134.002,170.002,108.002,120.502,120.50430,200
Sep 11, 20242,132.502,132.502,052.002,070.002,070.00365,500
Sep 10, 20242,151.002,165.002,113.002,132.502,132.50310,900
Sep 9, 20242,048.002,144.502,043.502,144.502,144.50337,700
Sep 6, 20242,207.002,213.502,139.002,148.002,148.00458,200
Sep 5, 20242,190.002,226.002,186.002,205.502,205.50447,600
Sep 4, 20242,250.002,289.502,213.502,226.002,226.00457,000
Sep 3, 20242,197.502,318.002,188.002,300.002,300.00623,200
Sep 2, 20242,218.502,224.502,175.002,199.502,199.50222,900
Aug 30, 20242,224.002,231.002,190.502,192.502,192.50423,500
Aug 29, 20242,230.502,250.002,208.002,222.002,222.00455,000
Aug 28, 20242,268.502,281.002,246.002,260.002,260.00552,900
Aug 27, 20242,220.002,254.502,204.002,249.502,249.50388,500
Aug 26, 20242,160.002,219.502,153.502,199.002,199.00556,800
Aug 23, 20242,190.002,198.502,144.502,155.002,155.00233,600
Aug 22, 20242,155.502,194.002,147.002,167.502,167.50401,600
Aug 21, 20242,122.502,154.002,099.502,105.502,105.50287,200
Aug 20, 20242,070.002,156.002,058.502,139.002,139.00384,100
Aug 19, 20242,091.002,098.002,017.502,038.002,038.00348,400
Aug 16, 20242,099.002,106.002,074.002,106.002,106.00416,700
Aug 15, 20242,109.002,128.002,080.502,080.502,080.50321,200
Aug 14, 20242,089.002,131.002,073.002,108.502,108.50524,300
Aug 13, 20242,080.002,089.002,037.002,068.002,068.00553,400
Aug 9, 20242,075.502,090.002,032.502,060.002,060.00508,700
Aug 8, 20241,985.502,091.001,972.502,075.502,075.50461,500
Aug 7, 20241,993.502,059.501,963.501,998.501,998.50501,900
Aug 6, 20242,055.002,083.002,007.502,059.502,059.50728,600
Aug 5, 20241,958.502,064.001,853.501,885.001,885.00928,200
Aug 2, 20242,100.002,105.502,005.502,008.502,008.50590,500
Aug 1, 20242,150.002,168.502,082.502,145.502,145.50737,300
Jul 31, 20242,188.002,214.002,105.002,170.502,170.50624,200
Jul 30, 20242,117.502,205.502,090.502,189.002,189.001,184,000
Jul 29, 20242,255.502,258.002,056.502,104.502,104.501,672,400
Jul 26, 20242,024.502,061.001,992.502,005.502,005.50464,900
Jul 25, 20242,054.002,065.002,003.002,009.002,009.00431,800
Jul 24, 20242,057.002,081.002,039.502,046.002,046.00251,100
Jul 23, 20242,040.002,063.502,033.502,057.002,057.00230,700
Jul 22, 20242,055.002,071.502,032.002,054.002,054.00331,700
Jul 19, 20242,107.502,130.002,062.002,064.002,064.00544,200
Jul 18, 20242,066.002,132.002,066.002,106.002,106.001,266,100
Jul 17, 20242,049.502,101.002,045.002,061.002,061.00513,900
Jul 16, 20242,029.502,044.502,002.002,010.502,010.50646,000
Jul 12, 20241,931.502,023.501,927.002,023.502,023.50650,500
Jul 11, 20241,918.501,940.501,907.501,935.001,935.00435,900
Jul 10, 20241,930.501,935.001,899.501,915.501,915.50412,400
Jul 9, 20241,946.001,965.001,942.001,948.001,948.00265,900
Jul 8, 20241,968.001,968.001,928.001,938.501,938.50372,000
Jul 5, 20242,003.002,014.001,971.001,983.001,983.00293,200
Jul 4, 20242,023.502,030.001,987.502,003.002,003.00289,800
Jul 3, 20241,987.502,015.001,982.002,008.002,008.00351,300
Jul 2, 20241,990.001,997.501,976.001,990.001,990.00275,300
Jul 1, 20242,034.502,051.001,982.001,997.501,997.50370,300
Jun 28, 20242,070.002,070.002,035.002,042.002,042.00305,000
Jun 27, 20242,020.502,082.002,020.502,051.002,051.00412,300
Jun 26, 20242,037.002,057.002,020.002,045.502,045.50403,200
Jun 25, 20242,037.002,066.502,025.502,049.002,049.00419,200
Jun 24, 20242,024.502,036.502,011.002,029.502,029.50323,100
Jun 21, 20242,054.502,063.502,012.002,023.002,023.00425,100
Jun 20, 20242,020.002,069.002,020.002,040.502,040.50375,500
Jun 19, 20242,024.002,034.002,005.002,019.502,019.50296,200
Jun 18, 20242,040.002,059.002,031.502,041.002,041.00304,300
Jun 17, 20242,020.002,059.002,002.502,043.002,043.00499,500
Jun 14, 20242,000.502,014.501,971.502,002.002,002.00524,800
Jun 13, 20242,001.002,023.001,999.002,016.002,016.00421,600
Jun 12, 20242,019.002,024.001,958.001,961.001,961.00522,200
Jun 11, 20241,912.001,952.001,908.501,939.001,939.00343,600
Jun 10, 20241,938.001,950.501,922.001,940.001,940.00275,000
Jun 7, 20241,941.501,971.001,938.501,971.001,971.00381,100
Jun 6, 20241,986.501,990.001,930.501,933.001,933.00431,500
Jun 5, 20241,986.502,017.501,967.001,975.501,975.50411,000
Jun 4, 20241,991.502,022.001,976.502,001.002,001.00444,900
Jun 3, 20241,963.501,989.001,949.501,972.001,972.00511,400
May 31, 20241,893.501,945.001,881.001,941.001,941.00916,000
May 30, 20241,801.001,921.501,794.001,912.001,912.00899,100
May 29, 20241,839.001,852.501,816.001,822.001,822.00627,100
May 28, 20241,900.001,909.001,874.001,876.501,876.50588,400
May 27, 20241,909.501,917.501,886.501,900.001,900.00383,100
May 24, 20241,890.001,931.001,881.501,909.501,909.50432,900
May 23, 20241,930.001,931.501,911.501,929.501,929.50481,700
May 22, 20241,972.501,978.501,950.001,951.501,951.50482,000
May 21, 20242,052.502,065.001,997.502,000.002,000.00311,500
May 20, 20242,046.002,063.002,023.502,063.002,063.00288,700
May 17, 20242,022.002,072.502,022.002,043.002,043.00242,100
May 16, 20242,108.002,112.002,040.002,072.002,072.00287,000
May 15, 20242,100.002,101.502,075.502,080.502,080.50330,900
May 14, 20242,067.502,107.002,053.002,101.502,101.50378,700
May 13, 20242,000.002,074.001,997.502,069.002,069.00567,900
May 10, 20242,142.002,142.002,043.002,049.502,049.50458,700
May 9, 20242,126.002,148.502,091.502,104.502,104.50626,700
May 8, 20242,081.502,180.502,068.502,138.502,138.50731,400
May 7, 20242,054.502,130.002,054.502,105.002,105.00815,600
May 2, 20242,110.002,122.002,030.002,037.502,037.50926,600
May 1, 20242,149.002,149.002,090.002,137.502,137.501,577,600
Apr 30, 20242,290.002,296.502,186.002,199.002,199.002,690,400
Apr 26, 20242,263.502,322.002,216.502,270.502,270.50813,600
Apr 25, 20242,319.002,341.002,278.502,282.002,282.00516,200
Apr 24, 20242,274.002,291.502,246.002,285.502,285.50443,900
Apr 23, 20242,255.502,281.002,224.002,274.002,274.00498,800
Apr 22, 20242,235.502,290.002,230.002,283.502,283.50618,800
Apr 19, 20242,280.502,300.002,180.502,185.502,185.50643,700
Apr 18, 20242,260.002,302.502,232.502,281.002,281.00823,600
Apr 17, 20242,244.002,263.002,213.502,227.502,227.50546,600
Apr 16, 20242,175.002,302.002,165.002,286.502,286.50687,700
Apr 15, 20242,176.002,215.502,150.002,197.502,197.50734,800
Apr 12, 20242,281.502,321.502,231.002,248.502,248.50656,100
Apr 11, 20242,318.002,336.002,244.002,280.502,280.50823,100
Apr 10, 20242,431.502,435.502,362.002,375.002,375.00444,300
Apr 9, 20242,425.002,445.002,398.002,431.502,431.50380,800
Apr 8, 20242,438.002,468.002,408.002,424.002,424.00297,500
Apr 5, 20242,446.502,474.002,433.002,450.002,450.00286,000
Apr 4, 20242,493.002,538.502,469.502,496.502,496.50414,900
Apr 3, 20242,445.502,494.002,438.002,480.002,480.00326,600
Apr 2, 20242,525.002,527.002,463.002,471.002,471.00381,300
Apr 1, 20242,599.002,600.002,556.502,574.502,574.50263,500
Mar 29, 20242,548.502,606.002,547.002,576.502,576.50107,200
Mar 28, 2024 20.00 Dividend
Mar 28, 20242,600.002,644.002,581.502,594.502,594.50322,900
Mar 27, 20242,626.002,670.502,601.002,607.502,587.50610,100
Mar 26, 20242,489.002,600.002,489.002,579.002,559.22390,000
Mar 25, 20242,552.002,563.502,501.002,505.502,486.28385,100
Mar 22, 20242,546.002,569.502,518.002,550.502,530.94282,900
Mar 21, 20242,556.502,590.002,541.502,557.002,537.39368,000
Mar 19, 20242,526.502,547.502,513.002,537.502,518.04227,500
Mar 18, 20242,477.002,562.502,470.502,556.502,536.89319,100
Mar 15, 20242,487.502,519.502,458.002,478.002,458.99442,500
Mar 14, 20242,448.502,490.002,440.002,467.002,448.08381,100
Mar 13, 20242,450.502,490.002,447.002,465.502,446.59419,300
Mar 12, 20242,490.502,490.502,430.002,481.502,462.47569,900
Mar 11, 20242,433.002,490.002,409.502,490.002,470.90583,200
Mar 8, 20242,441.002,466.002,396.002,446.502,427.73562,000
Mar 7, 20242,453.502,487.502,432.502,461.502,442.62630,900
Mar 6, 20242,426.002,493.502,414.002,459.002,440.14679,900
Mar 5, 20242,484.502,496.502,430.002,476.002,457.01833,200
Mar 4, 20242,600.502,602.002,496.502,514.502,495.21734,600
Mar 1, 20242,660.002,704.002,581.002,633.002,612.80508,900
Feb 29, 20242,627.502,669.002,611.002,651.502,631.16377,900
Feb 28, 20242,632.002,655.502,598.502,647.002,626.70363,700
Feb 27, 20242,565.502,626.002,548.002,613.502,593.45395,400
Feb 26, 20242,580.002,613.502,541.002,596.502,576.58518,800
Feb 22, 20242,632.502,649.502,586.502,612.002,591.97428,700
Feb 21, 20242,587.002,618.502,568.502,582.502,562.69365,600
Feb 20, 20242,632.502,665.002,568.002,575.002,555.25451,600
Feb 19, 20242,618.002,646.002,607.502,632.502,612.31246,100
Feb 16, 20242,638.002,672.002,620.502,646.002,625.70406,500
Feb 15, 20242,639.502,639.502,571.002,616.502,596.43385,100
Feb 14, 20242,555.002,609.002,524.502,589.502,569.64449,100
Feb 13, 20242,628.002,648.502,596.002,628.502,608.34640,300
Feb 9, 20242,614.002,630.002,575.002,601.502,581.55741,000
Feb 8, 20242,462.002,477.502,417.002,464.002,445.10388,200
Feb 7, 20242,528.502,533.002,443.002,461.002,442.12612,300
Feb 6, 20242,587.002,594.002,491.002,503.502,484.30583,200
Feb 5, 20242,651.002,658.502,605.002,608.002,588.00398,800
Feb 2, 20242,626.502,708.502,624.002,653.002,632.65523,600
Feb 1, 20242,653.002,726.002,622.002,653.002,632.65832,500
Jan 31, 20242,686.002,690.502,653.502,687.502,666.89422,700
Jan 30, 20242,682.002,735.002,671.002,712.502,691.69372,900
Jan 29, 20242,644.002,684.002,595.002,667.502,647.04323,700
Jan 26, 20242,620.002,692.002,620.002,657.002,636.62575,700
Jan 25, 20242,604.002,632.502,573.502,620.002,599.90564,400
Jan 24, 20242,694.002,747.502,651.002,654.002,633.64669,900
Jan 23, 20242,634.502,695.002,628.002,652.002,631.66521,100