kabutan

SMS Co., Ltd.(2175) Historical

2175
TSE Prime
SMS Co., Ltd.
1,319
JPY
-53
(-3.86%)
Dec 5, 2:25 pm JST
8.52
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
1,318.6
Dec 5, 2:25 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,365 1,378 1,317 1,319 -54 -3.93% 2,576,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,343 1,395 1,324 1,373 +32 +2.39% 1,720,400
Nov 21, 2025 1,330 1,369 1,262 1,341 +1 +0.07% 2,107,000
Nov 14, 2025 1,358 1,377 1,317 1,340 -8 -0.59% 1,531,500
Nov 7, 2025 1,331 1,358 1,272 1,348 +17 +1.28% 2,177,600
Oct 31, 2025 1,592 1,616 1,305 1,331 -249 -15.76% 4,287,300
Oct 24, 2025 1,552 1,595 1,526 1,580 +59 +3.88% 1,166,400
Oct 17, 2025 1,544 1,580 1,503 1,521 -51 -3.24% 1,060,000
Oct 10, 2025 1,641 1,666 1,561 1,572 +81 +5.43% 2,244,400
Oct 3, 2025 1,582 1,588 1,471 1,491 -81 -5.15% 1,248,600
Sep 26, 2025 1,621 1,638 1,538 1,572 -34 -2.12% 1,462,500
Sep 19, 2025 1,607 1,645 1,590 1,606 0 0.00% 1,262,000
Sep 12, 2025 1,620 1,632 1,574 1,606 +4 +0.25% 1,256,700
Sep 5, 2025 1,583 1,623 1,541 1,602 +19 +1.20% 1,950,200
Aug 29, 2025 1,573 1,603 1,548 1,583 +15 +0.96% 2,051,800
Aug 22, 2025 1,596 1,620 1,567 1,568 -15 -0.95% 1,284,000
Aug 15, 2025 1,580 1,606 1,558 1,583 +6 +0.38% 1,044,200
Aug 8, 2025 1,548 1,594 1,533 1,577 +23 +1.48% 1,455,400
Aug 1, 2025 1,530 1,569 1,462 1,554 +11 +0.71% 2,971,900
Jul 25, 2025 1,408 1,545 1,408 1,543 +121 +8.51% 1,686,800
Jul 18, 2025 1,443 1,462 1,394 1,422 -21 -1.46% 1,506,300