Tokyo - Delayed Quote JPY

SmartDrive inc. (5137.T)

Compare
1,667.00
-29.00
(-1.71%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251,679.001,702.001,649.001,667.001,667.005,800
Jan 22, 20251,699.001,722.001,651.001,696.001,696.006,900
Jan 21, 20251,746.001,746.001,701.001,702.001,702.003,200
Jan 20, 20251,716.001,729.001,695.001,725.001,725.004,300
Jan 17, 20251,711.001,727.001,637.001,715.001,715.0011,900
Jan 16, 20251,721.001,806.001,710.001,722.001,722.0017,400
Jan 15, 20251,780.001,790.001,745.001,759.001,759.007,900
Jan 14, 20251,830.001,831.001,776.001,778.001,778.0011,000
Jan 10, 20251,809.001,898.001,809.001,851.001,851.008,700
Jan 9, 20251,791.001,815.001,791.001,810.001,810.002,300
Jan 8, 20251,801.001,839.001,780.001,799.001,799.0014,200
Jan 7, 20251,880.001,880.001,813.001,845.001,845.008,800
Jan 6, 20251,958.001,958.001,820.001,880.001,880.0027,200
Dec 30, 20241,800.001,987.001,800.001,976.001,976.0084,000
Dec 27, 20241,780.001,816.001,777.001,800.001,800.002,600
Dec 26, 20241,822.001,822.001,765.001,780.001,780.0011,500
Dec 25, 20241,826.001,900.001,805.001,840.001,840.008,000
Dec 24, 20241,876.001,876.001,820.001,825.001,825.004,400
Dec 23, 20241,886.001,886.001,820.001,872.001,872.008,000
Dec 20, 20241,859.001,897.001,844.001,884.001,884.003,900
Dec 19, 20241,869.001,871.001,840.001,844.001,844.0011,500
Dec 18, 20241,884.001,900.001,877.001,884.001,884.0010,900
Dec 17, 20241,924.001,928.001,880.001,884.001,884.0012,500
Dec 16, 20241,928.001,939.001,832.001,895.001,895.0021,700
Dec 13, 20241,898.001,938.001,894.001,925.001,925.0014,600
Dec 12, 20241,895.001,907.001,872.001,898.001,898.0010,800
Dec 11, 20241,886.001,910.001,844.001,889.001,889.0014,300
Dec 10, 20241,820.001,873.001,820.001,870.001,870.009,700
Dec 9, 20241,793.001,829.001,753.001,816.001,816.006,700
Dec 6, 20241,770.001,797.001,703.001,793.001,793.0013,300
Dec 5, 20241,821.001,821.001,724.001,774.001,774.0015,200
Dec 4, 20241,872.001,872.001,817.001,830.001,830.004,900
Dec 3, 20241,903.001,903.001,864.001,871.001,871.005,500
Dec 2, 20241,924.001,929.001,886.001,916.001,916.009,100
Nov 29, 20241,918.001,939.001,903.001,919.001,919.008,700
Nov 28, 20241,897.001,920.001,875.001,918.001,918.008,900
Nov 27, 20241,836.001,918.001,836.001,897.001,897.0015,000
Nov 26, 20241,882.001,883.001,836.001,856.001,856.009,500
Nov 25, 20241,866.001,881.001,816.001,869.001,869.0019,200
Nov 22, 20241,865.001,918.001,850.001,856.001,856.0011,300
Nov 21, 20241,911.001,918.001,866.001,866.001,866.0018,300
Nov 20, 20241,856.001,930.001,856.001,871.001,871.0033,300
Nov 19, 20241,848.001,874.001,837.001,841.001,841.0013,800
Nov 18, 20241,732.001,861.001,732.001,819.001,819.0029,100
Nov 15, 20241,772.001,779.001,734.001,739.001,739.0017,500
Nov 14, 20241,852.001,852.001,698.001,772.001,772.0088,900
Nov 13, 20241,697.001,737.001,678.001,692.001,692.0029,100
Nov 12, 20241,648.001,680.001,631.001,680.001,680.006,100
Nov 11, 20241,674.001,700.001,629.001,636.001,636.007,400
Nov 8, 20241,649.001,694.001,649.001,662.001,662.005,900
Nov 7, 20241,675.001,715.001,633.001,645.001,645.0022,400
Nov 6, 20241,626.001,627.001,592.001,595.001,595.007,600
Nov 5, 20241,628.001,647.001,611.001,611.001,611.004,100
Nov 1, 20241,616.001,658.001,580.001,605.001,605.0011,800
Oct 31, 20241,630.001,655.001,602.001,626.001,626.0010,200
Oct 30, 20241,655.001,667.001,602.001,636.001,636.007,600
Oct 29, 20241,600.001,644.001,600.001,630.001,630.005,000
Oct 28, 20241,546.001,608.001,515.001,607.001,607.009,500
Oct 25, 20241,595.001,595.001,513.001,565.001,565.0022,200
Oct 24, 20241,575.001,600.001,553.001,595.001,595.0017,300
Oct 23, 20241,614.001,614.001,577.001,596.001,596.0016,000
Oct 22, 20241,630.001,641.001,602.001,625.001,625.009,900
Oct 21, 20241,607.001,665.001,607.001,621.001,621.0010,600
Oct 18, 20241,651.001,670.001,606.001,635.001,635.0020,600
Oct 17, 20241,703.001,716.001,650.001,660.001,660.0011,700
Oct 16, 20241,685.001,725.001,673.001,708.001,708.007,600
Oct 15, 20241,781.001,790.001,680.001,716.001,716.0023,600
Oct 11, 20241,812.001,812.001,779.001,787.001,787.006,100
Oct 10, 20241,936.001,936.001,785.001,815.001,815.0025,200
Oct 9, 20241,931.001,947.001,910.001,912.001,912.002,100
Oct 8, 20241,929.001,953.001,911.001,921.001,921.003,100
Oct 7, 20241,940.002,005.001,905.001,959.001,959.0018,100
Oct 4, 20241,907.001,946.001,891.001,900.001,900.0011,700
Oct 3, 20241,903.001,913.001,864.001,906.001,906.007,200
Oct 2, 20241,883.001,885.001,776.001,873.001,873.0018,200
Oct 1, 20241,920.001,930.001,870.001,900.001,900.006,100
Sep 30, 20241,933.001,959.001,907.001,920.001,920.006,500
Sep 27, 20241,923.001,980.001,923.001,973.001,973.007,100
Sep 26, 20242,035.002,047.001,935.001,940.001,940.0010,300
Sep 25, 20242,030.002,072.001,995.001,995.001,995.0011,600
Sep 24, 20242,023.002,090.002,010.002,041.002,041.0017,500
Sep 20, 20242,021.002,078.001,981.002,013.002,013.0011,700
Sep 19, 20241,924.002,059.001,911.002,029.002,029.0036,900
Sep 18, 20241,850.001,985.001,845.001,910.001,910.0060,000
Sep 17, 20241,790.001,825.001,754.001,800.001,800.009,900
Sep 13, 20241,793.001,812.001,773.001,790.001,790.009,400
Sep 12, 20241,798.001,845.001,780.001,804.001,804.0010,500
Sep 11, 20241,844.001,869.001,756.001,796.001,796.0015,100
Sep 10, 20241,890.001,890.001,836.001,846.001,846.005,800
Sep 9, 20241,793.001,886.001,770.001,880.001,880.0012,200
Sep 6, 20241,908.001,988.001,815.001,839.001,839.0017,300
Sep 5, 20241,803.001,930.001,803.001,908.001,908.0027,000
Sep 4, 20241,803.001,860.001,798.001,840.001,840.0039,000
Sep 3, 20241,822.001,918.001,814.001,896.001,896.0021,900
Sep 2, 20241,867.001,875.001,827.001,835.001,835.008,500
Aug 30, 20241,835.001,864.001,817.001,827.001,827.0025,700
Aug 29, 20241,797.001,865.001,797.001,835.001,835.0022,300
Aug 28, 20241,791.001,960.001,782.001,827.001,827.00151,700
Aug 27, 20241,732.001,805.001,712.001,787.001,787.0046,700
Aug 26, 20241,648.001,730.001,640.001,720.001,720.0027,700
Aug 23, 20241,591.001,646.001,589.001,635.001,635.006,900
Aug 22, 20241,586.001,624.001,569.001,617.001,617.0012,900
Aug 21, 20241,600.001,640.001,564.001,580.001,580.0013,500
Aug 20, 20241,551.001,632.001,551.001,615.001,615.0018,100
Aug 19, 20241,582.001,605.001,542.001,549.001,549.0031,500
Aug 16, 20241,634.001,641.001,584.001,591.001,591.0020,900
Aug 15, 20241,710.001,710.001,544.001,594.001,594.0060,200
Aug 14, 20241,721.001,824.001,711.001,728.001,728.0028,900
Aug 13, 20241,700.001,838.001,700.001,818.001,818.0028,300
Aug 9, 20241,732.001,744.001,621.001,680.001,680.0011,000
Aug 8, 20241,650.001,737.001,650.001,699.001,699.0013,900
Aug 7, 20241,535.001,770.001,535.001,708.001,708.0032,300
Aug 6, 20241,499.001,599.001,397.001,470.001,470.0050,300
Aug 5, 20241,439.001,575.001,299.001,299.001,299.0042,600
Aug 2, 20241,846.001,864.001,662.001,699.001,699.0039,900
Aug 1, 20241,894.002,010.001,872.001,960.001,960.0010,800
Jul 31, 20241,953.001,953.001,885.001,934.001,934.005,200
Jul 30, 20242,080.002,080.001,866.001,938.001,938.0028,800
Jul 29, 20242,099.002,099.002,050.002,080.002,080.004,600
Jul 26, 20242,129.002,129.002,003.002,073.002,073.0010,000
Jul 25, 20242,115.002,115.002,003.002,095.002,095.007,400
Jul 24, 20242,134.002,150.002,025.002,065.002,065.004,900
Jul 23, 20242,139.002,139.002,064.002,095.002,095.006,200
Jul 22, 20242,200.002,200.002,080.002,082.002,082.0012,800
Jul 19, 20242,072.002,227.002,068.002,195.002,195.0056,400
Jul 18, 20242,049.002,074.002,002.002,022.002,022.003,200
Jul 17, 20242,047.002,061.002,002.002,053.002,053.006,000
Jul 16, 20241,979.002,047.001,961.002,047.002,047.009,500
Jul 12, 20241,868.001,998.001,868.001,984.001,984.0012,900
Jul 11, 20241,987.001,987.001,865.001,898.001,898.0035,600
Jul 10, 20242,010.002,030.001,943.001,988.001,988.009,600
Jul 9, 20242,094.002,094.002,002.002,018.002,018.0026,700
Jul 8, 20242,149.002,151.002,039.002,105.002,105.0022,400
Jul 5, 20242,019.002,107.001,997.002,106.002,106.0051,700
Jul 4, 20242,014.002,014.001,970.001,997.001,997.0012,100
Jul 3, 20241,978.002,012.001,969.001,986.001,986.0011,500
Jul 2, 20241,941.002,019.001,901.001,990.001,990.0029,800
Jul 1, 20242,002.002,003.001,930.001,941.001,941.0029,300
Jun 28, 20242,133.002,142.002,011.002,050.002,050.0049,800
Jun 27, 20242,097.002,132.002,083.002,118.002,118.0041,400
Jun 26, 20242,045.002,078.001,968.002,068.002,068.0049,900
Jun 25, 20241,950.002,033.001,913.002,033.002,033.0056,300
Jun 24, 20241,858.001,950.001,858.001,940.001,940.0050,900
Jun 21, 20241,853.001,853.001,819.001,850.001,850.0010,600
Jun 20, 20241,840.001,850.001,813.001,840.001,840.004,100
Jun 19, 20241,859.001,859.001,803.001,840.001,840.005,000
Jun 18, 20241,859.001,859.001,803.001,847.001,847.006,200
Jun 17, 20241,860.001,869.001,795.001,840.001,840.009,200
Jun 14, 20241,850.001,853.001,757.001,846.001,846.0017,700
Jun 13, 20241,843.001,854.001,803.001,850.001,850.009,400
Jun 12, 20241,847.001,851.001,741.001,843.001,843.0022,600
Jun 11, 20241,712.001,848.001,700.001,831.001,831.0034,300
Jun 10, 20241,765.001,780.001,716.001,721.001,721.008,700
Jun 7, 20241,750.001,786.001,738.001,780.001,780.008,700
Jun 6, 20241,794.001,794.001,730.001,764.001,764.0016,500
Jun 5, 20241,737.001,790.001,737.001,777.001,777.0035,900
Jun 4, 20241,626.001,715.001,621.001,715.001,715.0021,900
Jun 3, 20241,630.001,655.001,610.001,626.001,626.006,800
May 31, 20241,572.001,655.001,572.001,645.001,645.0013,900
May 30, 20241,575.001,599.001,561.001,596.001,596.004,400
May 29, 20241,621.001,635.001,562.001,575.001,575.006,900
May 28, 20241,589.001,656.001,589.001,603.001,603.0012,300
May 27, 20241,648.001,648.001,550.001,591.001,591.0029,800
May 24, 20241,650.001,687.001,625.001,687.001,687.007,800
May 23, 20241,690.001,692.001,647.001,679.001,679.0011,100
May 22, 20241,663.001,725.001,632.001,709.001,709.0028,700
May 21, 20241,700.001,710.001,630.001,661.001,661.0013,700
May 20, 20241,588.001,699.001,588.001,678.001,678.0017,600
May 17, 20241,523.001,698.001,523.001,582.001,582.0026,400
May 16, 20241,601.001,634.001,527.001,546.001,546.0035,700
May 15, 20241,732.001,732.001,630.001,630.001,630.0034,700
May 14, 20241,634.001,704.001,625.001,670.001,670.0021,800
May 13, 20241,600.001,637.001,588.001,637.001,637.009,000
May 10, 20241,678.001,678.001,592.001,622.001,622.0016,200
May 9, 20241,688.001,688.001,634.001,640.001,640.002,800
May 8, 20241,671.001,711.001,601.001,648.001,648.0015,300
May 7, 20241,697.001,697.001,661.001,681.001,681.006,300
May 2, 20241,627.001,677.001,612.001,669.001,669.0011,400
May 1, 20241,694.001,694.001,626.001,630.001,630.009,400
Apr 30, 20241,642.001,698.001,642.001,694.001,694.0013,300
Apr 26, 20241,604.001,636.001,588.001,631.001,631.007,500
Apr 25, 20241,591.001,642.001,577.001,604.001,604.008,600
Apr 24, 20241,581.001,637.001,577.001,600.001,600.009,900
Apr 23, 20241,618.001,618.001,560.001,571.001,571.006,900
Apr 22, 20241,545.001,622.001,545.001,597.001,597.0013,000
Apr 19, 20241,626.001,626.001,535.001,550.001,550.0017,200
Apr 18, 20241,600.001,656.001,585.001,626.001,626.0016,200
Apr 17, 20241,605.001,650.001,546.001,600.001,600.0037,100
Apr 16, 20241,628.001,799.001,610.001,643.001,643.00172,800
Apr 15, 20241,503.001,565.001,503.001,551.001,551.0019,700
Apr 12, 20241,592.001,630.001,547.001,547.001,547.0020,200
Apr 11, 20241,616.001,618.001,580.001,590.001,590.0028,300
Apr 10, 20241,681.001,681.001,634.001,638.001,638.006,000
Apr 9, 20241,677.001,689.001,635.001,657.001,657.0012,500
Apr 8, 20241,641.001,678.001,632.001,660.001,660.007,000
Apr 5, 20241,657.001,673.001,634.001,645.001,645.0023,900
Apr 4, 20241,766.001,766.001,668.001,690.001,690.0027,200
Apr 3, 20241,736.001,751.001,709.001,727.001,727.0015,900
Apr 2, 20241,901.001,901.001,752.001,754.001,754.0039,600
Apr 1, 20241,910.001,935.001,855.001,910.001,910.0024,600
Mar 29, 20241,803.002,000.001,803.001,870.001,870.0059,300
Mar 28, 20241,840.001,858.001,790.001,804.001,804.0011,100
Mar 27, 20241,800.001,850.001,796.001,830.001,830.0013,900
Mar 26, 20241,820.001,821.001,760.001,796.001,796.0013,200
Mar 25, 20241,833.001,855.001,780.001,780.001,780.0021,800
Mar 22, 20241,872.001,872.001,827.001,841.001,841.0014,100
Mar 21, 20241,910.001,910.001,834.001,856.001,856.0032,500
Mar 19, 20241,715.001,861.001,713.001,848.001,848.0050,200
Mar 18, 20241,680.001,734.001,680.001,691.001,691.0024,000
Mar 15, 20241,743.001,754.001,684.001,691.001,691.0039,800
Mar 14, 20241,793.001,801.001,715.001,774.001,774.0036,700
Mar 13, 20241,805.001,858.001,788.001,812.001,812.0047,800
Mar 12, 20241,742.001,799.001,688.001,765.001,765.0041,400
Mar 11, 20241,794.001,800.001,750.001,755.001,755.0032,400
Mar 8, 20241,821.001,887.001,792.001,825.001,825.0051,100
Mar 7, 20241,899.001,950.001,814.001,843.001,843.0068,700
Mar 6, 20241,939.001,986.001,905.001,905.001,905.0031,700
Mar 5, 20242,000.002,000.001,915.001,968.001,968.0039,000
Mar 4, 20242,028.002,120.002,001.002,010.002,010.0031,800
Mar 1, 20242,026.002,050.001,984.002,028.002,028.0026,600
Feb 29, 20242,065.002,071.001,977.002,025.002,025.0024,700
Feb 28, 20242,005.002,088.002,005.002,065.002,065.0024,500
Feb 27, 20242,068.002,069.002,002.002,024.002,024.0035,800
Feb 26, 20242,058.002,156.002,020.002,066.002,066.0049,400
Feb 22, 20242,160.002,246.002,080.002,086.002,086.0046,800
Feb 21, 20242,279.002,325.002,127.002,148.002,148.0066,900
Feb 20, 20242,218.002,294.002,143.002,254.002,254.0091,000
Feb 19, 20242,044.002,162.002,020.002,138.002,138.0085,800
Feb 16, 20241,905.002,065.001,905.001,979.001,979.0067,700
Feb 15, 20242,175.002,176.001,830.001,900.001,900.00159,900
Feb 14, 20242,144.002,234.002,090.002,175.002,175.0092,600
Feb 13, 20242,123.002,144.002,000.002,144.002,144.0064,700
Feb 9, 20242,000.002,108.002,000.002,073.002,073.0059,400
Feb 8, 20242,030.002,083.001,935.002,000.002,000.0067,500
Feb 7, 20241,825.002,022.001,817.002,022.002,022.00101,400
Feb 6, 20241,843.001,843.001,804.001,825.001,825.0016,600
Feb 5, 20241,839.001,859.001,790.001,841.001,841.0023,200
Feb 2, 20241,786.001,850.001,786.001,818.001,818.0029,900
Feb 1, 20241,758.001,775.001,739.001,751.001,751.008,200
Jan 31, 20241,799.001,799.001,744.001,785.001,785.0013,400
Jan 30, 20241,829.001,829.001,763.001,799.001,799.0014,600
Jan 29, 20241,808.001,820.001,780.001,804.001,804.0015,200
Jan 26, 20241,790.001,873.001,770.001,808.001,808.0031,500
Jan 25, 20241,793.001,793.001,730.001,790.001,790.0020,800
Jan 24, 20241,797.001,819.001,761.001,794.001,794.0015,300
Jan 23, 20241,774.001,829.001,760.001,783.001,783.0023,400

Related Tickers

5582.T GRID Inc.
2,642.00
+1.65%
 
5132.T pluszero, Inc.
2,573.00
-1.87%
 
DHH.MI Dominion Hosting Holding S.p.A.
23.40
0.00%
 
4493.T Cyber Security Cloud, Inc.
1,873.00
-1.37%
 
CYB.MI Cyberoo S.p.A.
1.8700
-1.58%
 
YOYO.CO OrderYOYO A/S
9.55
+8.52%
 
CY4.MI Cy4gate S.p.A.
4.3250
-0.23%
 
ODD Oddity Tech Ltd.
44.07
-0.92%
 
HAI.TO Haivision Systems Inc.
4.9000
+2.08%
 
TOI.V Topicus.com Inc.
129.76
-0.08%