kabutan

SMS Co., Ltd.(2175) Historical

2175
TSE Prime
SMS Co., Ltd.
1,370
JPY
+16
(+1.18%)
Dec 15, 3:30 pm JST
8.83
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
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 15, 2025 1,365 1,382 1,357 1,370 +16 +1.18% 306,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 2,259 2,272 2,125 2,126 -129 -5.72% 1,161,700
Oct 11, 2024 2,207 2,280 2,173 2,255 +84 +3.87% 1,468,600
Oct 4, 2024 2,153 2,201 2,063 2,171 -72 -3.21% 1,649,500
Sep 27, 2024 2,168 2,270 2,158 2,243 +80 +3.70% 1,764,600
Sep 20, 2024 2,109 2,198 2,080 2,163 +58 +2.76% 2,511,200
Sep 13, 2024 2,048 2,170 2,043 2,105 -43 -2.00% 2,031,500
Sep 6, 2024 2,218 2,318 2,139 2,148 -44 -2.01% 2,208,900
Aug 30, 2024 2,160 2,281 2,153 2,192 +37 +1.72% 2,376,700
Aug 23, 2024 2,091 2,198 2,017 2,155 +49 +2.33% 1,654,900
Aug 16, 2024 2,080 2,131 2,037 2,106 +46 +2.23% 1,815,600
Aug 9, 2024 1,958 2,091 1,853 2,060 +52 +2.59% 3,128,900
Aug 2, 2024 2,255 2,258 2,005 2,008 +3 +0.15% 4,808,400
Jul 26, 2024 2,055 2,081 1,992 2,005 -59 -2.86% 1,710,200
Jul 19, 2024 2,029 2,132 2,002 2,064 +41 +2.03% 2,970,200
Jul 12, 2024 1,968 2,023 1,899 2,023 +40 +2.02% 2,136,700
Jul 5, 2024 2,034 2,051 1,971 1,983 -59 -2.89% 1,579,900
Jun 28, 2024 2,024 2,082 2,011 2,042 +19 +0.94% 1,862,800
Jun 21, 2024 2,020 2,069 2,002 2,023 +21 +1.05% 1,900,600
Jun 14, 2024 1,938 2,024 1,908 2,002 +31 +1.57% 2,087,200
Jun 7, 2024 1,963 2,022 1,930 1,971 +30 +1.55% 2,179,900