kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
360
JPY
-4
(-1.10%)
Jan 29, 3:30 pm JST
2.35
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
368
Jan 29, 8:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
570 JPY
52 Week Low Apr 7, 2025
253 JPY
Yearly High Nov 14, 2025
570 JPY
Yearly Low Apr 7, 2025
253 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 358 361 350 360 -4 -1.10% 346,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 372 372 353 364 -14 -3.70% 637,600
Jan 27, 2026 380 383 371 378 -2 -0.53% 171,200
Jan 26, 2026 392 393 378 380 -20 -5.00% 386,100
Jan 23, 2026 390 408 387 400 +13 +3.36% 301,200
Jan 22, 2026 389 394 385 387 0 0.00% 153,100
Jan 21, 2026 377 391 370 387 +2 +0.52% 283,900
Jan 20, 2026 403 403 382 385 -20 -4.94% 394,100
Jan 19, 2026 399 412 388 405 +2 +0.50% 404,500
Jan 16, 2026 400 408 398 403 +5 +1.26% 215,000
Jan 15, 2026 376 413 376 398 +16 +4.19% 410,600
Jan 14, 2026 375 385 373 382 +10 +2.69% 209,800
Jan 13, 2026 382 382 365 372 -2 -0.53% 278,100
Jan 9, 2026 364 379 364 374 +13 +3.60% 229,500
Jan 8, 2026 372 380 361 361 -11 -2.96% 540,800
Jan 7, 2026 361 374 356 372 +9 +2.48% 255,800
Jan 6, 2026 367 374 363 363 -3 -0.82% 258,800
Jan 5, 2026 380 387 358 366 -18 -4.69% 731,500
Dec 30, 2025 400 400 382 384 -14 -3.52% 315,700
Dec 29, 2025 422 422 390 398 -24 -5.69% 584,700
Dec 26, 2025 425 425 414 422 +2 +0.48% 194,600