kabutan

SMS Co., Ltd.(2175) Historical

2175
TSE Prime
SMS Co., Ltd.
1,329
JPY
-43
(-3.13%)
Dec 5, 1:32 pm JST
8.57
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
1,330
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2025
1,758 JPY
52 Week Low Apr 7, 2025
978 JPY
Yearly High Jan 28, 2025
1,758 JPY
Yearly Low Apr 7, 2025
978 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,353 1,367 1,329 1,329 -43 -3.13% 206,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,348 1,372 1,348 1,372 +12 +0.88% 427,700
Dec 3, 2025 1,359 1,364 1,338 1,360 -6 -0.44% 536,100
Dec 2, 2025 1,358 1,371 1,341 1,366 +1 +0.07% 652,000
Dec 1, 2025 1,365 1,378 1,355 1,365 -8 -0.58% 675,500
Nov 28, 2025 1,382 1,395 1,357 1,373 +7 +0.51% 370,700
Nov 27, 2025 1,333 1,381 1,333 1,366 +5 +0.37% 739,700
Nov 26, 2025 1,335 1,361 1,335 1,361 +36 +2.72% 344,000
Nov 25, 2025 1,343 1,349 1,324 1,325 -16 -1.19% 266,000
Nov 21, 2025 1,307 1,369 1,307 1,341 +41 +3.15% 491,200
Nov 20, 2025 1,320 1,328 1,294 1,300 +10 +0.78% 367,800
Nov 19, 2025 1,295 1,300 1,262 1,290 -24 -1.83% 799,100
Nov 18, 2025 1,325 1,329 1,302 1,314 -14 -1.05% 290,000
Nov 17, 2025 1,330 1,345 1,323 1,328 -12 -0.90% 158,900
Nov 14, 2025 1,336 1,368 1,333 1,340 -10 -0.74% 270,900
Nov 13, 2025 1,352 1,377 1,344 1,350 +5 +0.37% 339,400
Nov 12, 2025 1,337 1,360 1,332 1,345 +11 +0.82% 329,700
Nov 11, 2025 1,349 1,351 1,317 1,334 +14 +1.06% 270,300
Nov 10, 2025 1,358 1,358 1,318 1,320 -28 -2.08% 321,200
Nov 7, 2025 1,329 1,358 1,329 1,348 +16 +1.20% 367,900
Nov 6, 2025 1,318 1,357 1,313 1,332 +22 +1.68% 597,600