Tokyo - Delayed Quote JPY

SMS Co., Ltd. (2175.T)

1,326.00
-9.50
(-0.71%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,330.001,341.001,299.501,326.001,326.00822,100
May 1, 20251,313.001,343.001,298.001,335.501,335.501,098,400
Apr 30, 20251,360.501,380.001,326.501,326.501,326.502,254,200
Apr 28, 20251,185.001,204.001,182.001,192.001,192.00480,100
Apr 25, 20251,192.001,199.501,171.001,182.501,182.50566,200
Apr 24, 20251,147.501,166.001,141.001,155.501,155.50469,400
Apr 23, 20251,153.501,163.501,146.501,155.001,155.00336,300
Apr 22, 20251,132.001,145.501,126.001,145.001,145.00281,500
Apr 21, 20251,115.001,147.501,108.001,136.001,136.00317,700
Apr 18, 20251,099.001,153.001,086.001,143.001,143.00466,700
Apr 17, 20251,058.501,088.501,058.001,088.501,088.50283,000
Apr 16, 20251,080.501,087.001,064.001,071.501,071.50208,000
Apr 15, 20251,101.001,110.501,078.501,085.001,085.00327,000
Apr 14, 20251,092.001,105.001,086.001,089.001,089.00511,100
Apr 11, 20251,030.001,069.001,018.001,068.501,068.50423,400
Apr 10, 20251,109.001,109.001,076.001,085.001,085.00408,600
Apr 9, 20251,032.001,051.001,011.501,035.001,035.00437,700
Apr 8, 20251,028.001,071.001,026.501,071.001,071.00405,700
Apr 7, 20251,004.501,034.00978.701,002.501,002.50528,700
Apr 4, 20251,090.001,107.001,062.501,084.001,084.00430,300
Apr 3, 20251,030.001,105.001,015.001,099.001,099.00463,100
Apr 2, 20251,148.001,151.501,120.001,127.001,127.00301,000
Apr 1, 20251,137.501,149.501,128.501,128.501,128.50352,400
Mar 31, 20251,115.501,140.501,110.001,126.001,126.00518,300
Mar 28, 2025 28.5 Dividend
Mar 28, 20251,170.001,191.001,167.001,175.501,175.50366,600
Mar 27, 20251,181.001,214.501,181.001,214.501,186.00434,900
Mar 26, 20251,180.501,209.001,176.001,196.001,167.93766,900
Mar 25, 20251,201.001,202.001,163.501,163.501,136.20830,200
Mar 24, 20251,204.001,208.001,195.001,205.501,177.21223,800
Mar 21, 20251,209.001,220.501,198.501,207.001,178.68270,300
Mar 19, 20251,200.001,218.001,195.501,213.001,184.54333,200
Mar 18, 20251,194.001,230.001,188.001,217.001,188.44384,200
Mar 17, 20251,208.001,211.001,194.001,198.001,169.89294,800
Mar 14, 20251,183.501,201.001,179.001,201.001,172.82420,000
Mar 13, 20251,204.001,217.501,188.501,191.501,163.54556,200
Mar 12, 20251,228.001,248.001,207.501,213.501,185.02464,100
Mar 11, 20251,225.001,247.001,196.001,219.001,190.39546,400
Mar 10, 20251,170.001,218.501,164.001,216.501,187.95558,600
Mar 7, 20251,194.001,198.001,180.001,184.001,156.22298,800
Mar 6, 20251,210.001,227.001,193.001,216.501,187.95396,900
Mar 5, 20251,216.001,218.501,166.001,180.001,152.31461,000
Mar 4, 20251,211.001,218.501,173.001,188.001,160.12473,100
Mar 3, 20251,193.501,234.001,191.501,210.501,182.09983,000
Feb 28, 20251,191.501,191.501,151.001,153.001,125.94545,700
Feb 27, 20251,197.001,205.501,180.001,200.001,171.84419,000
Feb 26, 20251,201.501,207.001,178.001,200.001,171.84388,200
Feb 25, 20251,190.001,213.501,172.501,208.501,180.14448,700
Feb 21, 20251,221.501,225.001,186.001,200.001,171.84550,700
Feb 20, 20251,235.001,249.001,212.501,215.001,186.49638,200
Feb 19, 20251,247.001,282.501,241.501,265.001,235.31658,600
Feb 18, 20251,207.001,272.001,204.501,260.001,230.43659,700
Feb 17, 20251,307.501,320.001,203.501,203.501,175.26880,900
Feb 14, 20251,350.001,361.001,307.001,321.001,290.00690,800
Feb 13, 20251,310.001,377.001,300.001,372.001,339.80664,400
Feb 12, 20251,267.001,325.001,256.001,325.001,293.91629,100
Feb 10, 20251,250.501,268.001,231.001,260.501,230.92594,900
Feb 7, 20251,285.001,295.501,253.001,260.001,230.43651,200
Feb 6, 20251,243.001,301.501,241.001,269.501,239.711,041,600
Feb 5, 20251,271.001,292.501,243.001,262.001,232.391,328,700
Feb 4, 20251,201.001,262.501,124.001,220.501,191.863,791,300
Feb 3, 20251,269.001,269.001,269.001,269.001,239.22196,400
Jan 31, 20251,675.501,682.001,653.501,669.001,629.83574,400
Jan 30, 20251,696.501,712.001,684.501,705.501,665.48452,200
Jan 29, 20251,715.001,734.501,697.001,697.001,657.18374,600
Jan 28, 20251,739.001,758.501,724.001,735.501,694.77628,000
Jan 27, 20251,682.001,706.501,678.001,678.001,638.62536,300
Jan 24, 20251,639.501,687.001,631.001,673.501,634.23726,300
Jan 23, 20251,636.001,644.501,613.001,620.001,581.98442,700
Jan 22, 20251,580.001,627.001,563.501,623.001,584.91820,100
Jan 21, 20251,539.001,541.001,518.501,540.001,503.86276,800
Jan 20, 20251,533.001,545.501,520.001,542.001,505.81220,600
Jan 17, 20251,534.001,534.501,504.001,533.001,497.03286,500
Jan 16, 20251,575.501,587.001,520.501,540.501,504.35394,300
Jan 15, 20251,567.001,581.501,543.001,549.501,513.14335,900
Jan 14, 20251,615.001,623.001,573.501,587.501,550.25377,900
Jan 10, 20251,590.001,609.501,571.501,607.501,569.78346,800
Jan 9, 20251,623.501,627.001,593.501,602.501,564.90235,300
Jan 8, 20251,621.001,633.001,605.501,624.001,585.89325,100
Jan 7, 20251,605.001,649.001,594.001,643.001,604.44563,200
Jan 6, 20251,593.001,636.001,564.501,565.001,528.28574,800
Dec 30, 20241,574.001,588.501,567.001,573.001,536.09273,000
Dec 27, 20241,550.001,572.001,545.001,571.001,534.13279,700
Dec 26, 20241,524.501,541.501,524.501,541.501,505.33440,200
Dec 25, 20241,550.001,552.001,520.001,536.501,500.44438,200
Dec 24, 20241,558.001,564.001,536.501,554.001,517.53411,300
Dec 23, 20241,567.001,587.001,567.001,585.501,548.29273,500
Dec 20, 20241,580.001,621.001,560.501,566.501,529.741,294,000
Dec 19, 20241,542.001,577.501,529.501,561.501,524.86403,500
Dec 18, 20241,565.501,567.501,544.001,555.501,519.00586,900
Dec 17, 20241,582.001,601.001,562.501,575.501,538.53466,800
Dec 16, 20241,620.001,640.001,577.501,582.501,545.36581,900
Dec 13, 20241,617.001,665.001,607.501,614.501,576.61656,300
Dec 12, 20241,680.001,684.001,666.001,680.501,641.06384,900
Dec 11, 20241,690.001,693.001,659.001,673.501,634.23272,300
Dec 10, 20241,709.001,713.501,686.001,693.501,653.76324,700
Dec 9, 20241,700.001,713.501,667.001,713.501,673.29381,800
Dec 6, 20241,700.001,701.501,676.001,690.501,650.83329,400
Dec 5, 20241,712.001,718.001,690.001,697.501,657.67260,100
Dec 4, 20241,690.001,715.501,672.501,715.501,675.24356,300
Dec 3, 20241,680.001,708.501,667.501,697.501,657.67451,400
Dec 2, 20241,657.501,686.001,640.501,678.001,638.62392,200
Nov 29, 20241,658.001,681.501,651.001,666.501,627.39491,700
Nov 28, 20241,702.001,710.001,660.501,671.001,631.79384,700
Nov 27, 20241,680.001,701.001,655.501,698.501,658.64612,300
Nov 26, 20241,654.501,667.001,640.001,660.001,621.05462,700
Nov 25, 20241,670.001,674.001,635.501,645.501,606.89441,100
Nov 22, 20241,625.501,666.001,621.501,653.001,614.21550,700
Nov 21, 20241,600.001,624.001,589.501,604.501,566.85362,400
Nov 20, 20241,595.001,614.001,585.001,593.001,555.62338,900
Nov 19, 20241,577.001,610.001,576.001,598.001,560.50371,300
Nov 18, 20241,550.001,588.001,541.001,576.001,539.02325,900
Nov 15, 20241,564.001,600.001,560.501,587.501,550.25569,800
Nov 14, 20241,623.001,629.501,587.501,587.501,550.25598,200
Nov 13, 20241,648.501,654.501,624.001,630.501,592.24374,000
Nov 12, 20241,678.501,699.501,657.501,671.001,631.79438,700
Nov 11, 20241,665.001,680.001,637.001,672.001,632.76576,600
Nov 8, 20241,684.001,697.501,665.501,690.001,650.34540,700
Nov 7, 20241,698.001,717.001,673.001,680.001,640.58685,500
Nov 6, 20241,685.001,727.501,674.001,702.001,662.06534,300
Nov 5, 20241,675.001,712.501,664.001,696.001,656.20921,400
Nov 1, 20241,685.501,727.501,666.001,692.001,652.291,103,300
Oct 31, 20241,795.501,807.001,710.501,725.501,685.012,233,200
Oct 30, 20241,900.001,929.501,655.001,844.501,801.224,422,000
Oct 29, 20242,134.002,149.502,093.502,143.502,093.20424,500
Oct 28, 20242,081.002,141.002,081.002,121.502,071.72314,900
Oct 25, 20242,049.502,062.002,041.502,056.002,007.75341,000
Oct 24, 20241,999.502,043.001,988.002,033.501,985.78449,900
Oct 23, 20242,083.002,087.002,032.502,040.501,992.62244,200
Oct 22, 20242,155.002,155.002,064.502,084.002,035.10551,500
Oct 21, 20242,151.502,172.002,120.002,155.002,104.43421,000
Oct 18, 20242,154.002,162.002,125.002,126.002,076.11256,300
Oct 17, 20242,228.002,236.002,157.002,169.002,118.10266,000
Oct 16, 20242,240.002,262.002,222.002,228.002,175.72248,100
Oct 15, 20242,259.002,272.502,240.002,267.002,213.80391,300
Oct 11, 20242,227.002,263.002,226.502,255.002,202.08238,000
Oct 10, 20242,262.502,280.002,236.502,240.502,187.92250,900
Oct 9, 20242,220.002,269.002,210.502,242.502,189.88249,800
Oct 8, 20242,179.002,213.002,173.502,186.002,134.70280,700
Oct 7, 20242,207.002,246.502,199.502,213.002,161.07449,200
Oct 4, 20242,176.502,201.502,162.502,171.502,120.54290,000
Oct 3, 20242,125.502,160.502,116.002,152.502,101.99341,100
Oct 2, 20242,135.002,151.502,063.502,075.502,026.80351,400
Oct 1, 20242,156.502,163.502,137.002,153.002,102.48230,900
Sep 30, 20242,153.002,179.502,125.002,156.502,105.89436,100
Sep 27, 20242,255.002,270.002,201.002,243.502,190.85424,900
Sep 26, 20242,208.502,255.002,208.502,255.002,202.08501,100
Sep 25, 20242,170.002,236.002,158.502,209.002,157.16384,300
Sep 24, 20242,168.502,199.502,160.502,179.002,127.87454,300
Sep 20, 20242,161.002,188.002,137.502,163.002,112.241,155,400
Sep 19, 20242,143.002,163.502,133.502,142.502,092.22301,200
Sep 18, 20242,134.002,198.002,088.502,124.002,074.16557,700
Sep 17, 20242,109.002,122.002,080.502,122.002,072.20496,900
Sep 13, 20242,117.002,132.502,081.002,105.002,055.60587,200
Sep 12, 20242,134.002,170.002,108.002,120.502,070.74430,200
Sep 11, 20242,132.502,132.502,052.002,070.002,021.42365,500
Sep 10, 20242,151.002,165.002,113.002,132.502,082.46310,900
Sep 9, 20242,048.002,144.502,043.502,144.502,094.18337,700
Sep 6, 20242,207.002,213.502,139.002,148.002,097.59458,200
Sep 5, 20242,190.002,226.002,186.002,205.502,153.74447,600
Sep 4, 20242,250.002,289.502,213.502,226.002,173.76457,000
Sep 3, 20242,197.502,318.002,188.002,300.002,246.03623,200
Sep 2, 20242,218.502,224.502,175.002,199.502,147.89222,900
Aug 30, 20242,224.002,231.002,190.502,192.502,141.05423,500
Aug 29, 20242,230.502,250.002,208.002,222.002,169.86455,000
Aug 28, 20242,268.502,281.002,246.002,260.002,206.97552,900
Aug 27, 20242,220.002,254.502,204.002,249.502,196.71388,500
Aug 26, 20242,160.002,219.502,153.502,199.002,147.40556,800
Aug 23, 20242,190.002,198.502,144.502,155.002,104.43233,600
Aug 22, 20242,155.502,194.002,147.002,167.502,116.64401,600
Aug 21, 20242,122.502,154.002,099.502,105.502,056.09287,200
Aug 20, 20242,070.002,156.002,058.502,139.002,088.81384,100
Aug 19, 20242,091.002,098.002,017.502,038.001,990.18348,400
Aug 16, 20242,099.002,106.002,074.002,106.002,056.58416,700
Aug 15, 20242,109.002,128.002,080.502,080.502,031.68321,200
Aug 14, 20242,089.002,131.002,073.002,108.502,059.02524,300
Aug 13, 20242,080.002,089.002,037.002,068.002,019.47553,400
Aug 9, 20242,075.502,090.002,032.502,060.002,011.66508,700
Aug 8, 20241,985.502,091.001,972.502,075.502,026.80461,500
Aug 7, 20241,993.502,059.501,963.501,998.501,951.60501,900
Aug 6, 20242,055.002,083.002,007.502,059.502,011.17728,600
Aug 5, 20241,958.502,064.001,853.501,885.001,840.77928,200
Aug 2, 20242,100.002,105.502,005.502,008.501,961.37590,500
Aug 1, 20242,150.002,168.502,082.502,145.502,095.15737,300
Jul 31, 20242,188.002,214.002,105.002,170.502,119.57624,200
Jul 30, 20242,117.502,205.502,090.502,189.002,137.631,184,000
Jul 29, 20242,255.502,258.002,056.502,104.502,055.111,672,400
Jul 26, 20242,024.502,061.001,992.502,005.501,958.44464,900
Jul 25, 20242,054.002,065.002,003.002,009.001,961.86431,800
Jul 24, 20242,057.002,081.002,039.502,046.001,997.99251,100
Jul 23, 20242,040.002,063.502,033.502,057.002,008.73230,700
Jul 22, 20242,055.002,071.502,032.002,054.002,005.80331,700
Jul 19, 20242,107.502,130.002,062.002,064.002,015.57544,200
Jul 18, 20242,066.002,132.002,066.002,106.002,056.581,266,100
Jul 17, 20242,049.502,101.002,045.002,061.002,012.64513,900
Jul 16, 20242,029.502,044.502,002.002,010.501,963.32646,000
Jul 12, 20241,931.502,023.501,927.002,023.501,976.02650,500
Jul 11, 20241,918.501,940.501,907.501,935.001,889.59435,900
Jul 10, 20241,930.501,935.001,899.501,915.501,870.55412,400
Jul 9, 20241,946.001,965.001,942.001,948.001,902.29265,900
Jul 8, 20241,968.001,968.001,928.001,938.501,893.01372,000
Jul 5, 20242,003.002,014.001,971.001,983.001,936.47293,200
Jul 4, 20242,023.502,030.001,987.502,003.001,956.00289,800
Jul 3, 20241,987.502,015.001,982.002,008.001,960.88351,300
Jul 2, 20241,990.001,997.501,976.001,990.001,943.30275,300
Jul 1, 20242,034.502,051.001,982.001,997.501,950.63370,300
Jun 28, 20242,070.002,070.002,035.002,042.001,994.08305,000
Jun 27, 20242,020.502,082.002,020.502,051.002,002.87412,300
Jun 26, 20242,037.002,057.002,020.002,045.501,997.50403,200
Jun 25, 20242,037.002,066.502,025.502,049.002,000.92419,200
Jun 24, 20242,024.502,036.502,011.002,029.501,981.87323,100
Jun 21, 20242,054.502,063.502,012.002,023.001,975.53425,100
Jun 20, 20242,020.002,069.002,020.002,040.501,992.62375,500
Jun 19, 20242,024.002,034.002,005.002,019.501,972.11296,200
Jun 18, 20242,040.002,059.002,031.502,041.001,993.10304,300
Jun 17, 20242,020.002,059.002,002.502,043.001,995.06499,500
Jun 14, 20242,000.502,014.501,971.502,002.001,955.02524,800
Jun 13, 20242,001.002,023.001,999.002,016.001,968.69421,600
Jun 12, 20242,019.002,024.001,958.001,961.001,914.98522,200
Jun 11, 20241,912.001,952.001,908.501,939.001,893.50343,600
Jun 10, 20241,938.001,950.501,922.001,940.001,894.48275,000
Jun 7, 20241,941.501,971.001,938.501,971.001,924.75381,100
Jun 6, 20241,986.501,990.001,930.501,933.001,887.64431,500
Jun 5, 20241,986.502,017.501,967.001,975.501,929.14411,000
Jun 4, 20241,991.502,022.001,976.502,001.001,954.04444,900
Jun 3, 20241,963.501,989.001,949.501,972.001,925.72511,400
May 31, 20241,893.501,945.001,881.001,941.001,895.45916,000
May 30, 20241,801.001,921.501,794.001,912.001,867.13899,100
May 29, 20241,839.001,852.501,816.001,822.001,779.24627,100
May 28, 20241,900.001,909.001,874.001,876.501,832.47588,400
May 27, 20241,909.501,917.501,886.501,900.001,855.41383,100
May 24, 20241,890.001,931.001,881.501,909.501,864.69432,900
May 23, 20241,930.001,931.501,911.501,929.501,884.22481,700
May 22, 20241,972.501,978.501,950.001,951.501,905.71482,000
May 21, 20242,052.502,065.001,997.502,000.001,953.07311,500
May 20, 20242,046.002,063.002,023.502,063.002,014.59288,700
May 17, 20242,022.002,072.502,022.002,043.001,995.06242,100
May 16, 20242,108.002,112.002,040.002,072.002,023.38287,000
May 15, 20242,100.002,101.502,075.502,080.502,031.68330,900
May 14, 20242,067.502,107.002,053.002,101.502,052.19378,700
May 13, 20242,000.002,074.001,997.502,069.002,020.45567,900
May 10, 20242,142.002,142.002,043.002,049.502,001.41458,700
May 9, 20242,126.002,148.502,091.502,104.502,055.11626,700
May 8, 20242,081.502,180.502,068.502,138.502,088.32731,400
May 7, 20242,054.502,130.002,054.502,105.002,055.60815,600
May 2, 20242,110.002,122.002,030.002,037.501,989.69926,600