kabutan

SMS Co., Ltd.(2175) Historical

2175
TSE Prime
SMS Co., Ltd.
1,364
JPY
-6
(-0.44%)
Dec 16, 9:00 am JST
8.79
USD
Dec 15, 7:00 pm 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 16, 2025 1,365 1,382 1,357 1,364 +10 +0.74% 188,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 31, 2024 1,909 1,945 1,794 1,941 +32 +1.68% 3,413,700
May 24, 2024 2,046 2,065 1,881 1,909 -134 -6.56% 1,996,800
May 17, 2024 2,000 2,112 1,997 2,043 -6 -0.29% 1,806,600
May 10, 2024 2,054 2,180 2,043 2,049 +12 +0.59% 2,632,400
May 2, 2024 2,290 2,296 2,030 2,037 -233 -10.26% 5,194,600
Apr 26, 2024 2,235 2,341 2,216 2,270 +85 +3.89% 2,891,300
Apr 19, 2024 2,176 2,302 2,150 2,185 -63 -2.80% 3,436,400
Apr 12, 2024 2,438 2,468 2,231 2,248 -202 -8.24% 2,601,800
Apr 5, 2024 2,599 2,600 2,433 2,450 -138 -5.33% 1,672,300
Mar 29, 2024 2,552 2,670 2,489 2,588 +38 +1.49% 1,930,600
Mar 22, 2024 2,477 2,590 2,470 2,550 +72 +2.91% 1,197,500
Mar 15, 2024 2,433 2,519 2,409 2,478 +32 +1.31% 2,396,000
Mar 8, 2024 2,600 2,602 2,396 2,446 -187 -7.10% 3,440,600
Mar 1, 2024 2,580 2,704 2,541 2,633 +21 +0.80% 2,164,700
Feb 22, 2024 2,618 2,665 2,568 2,612 -34 -1.28% 1,492,000
Feb 16, 2024 2,628 2,672 2,524 2,646 +45 +1.73% 1,881,000
Feb 9, 2024 2,651 2,658 2,417 2,601 -52 -1.96% 2,723,500
Feb 2, 2024 2,644 2,735 2,595 2,653 -4 -0.15% 2,475,400
Jan 26, 2024 2,537 2,747 2,520 2,657 +151 +6.03% 2,801,800
Jan 19, 2024 2,804 2,804 2,455 2,506 -302 -10.75% 2,827,100