kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
283
JPY
-3
(-1.05%)
Mar 13, 3:30 pm JST
1.77
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 281 290 280 283 -3 -1.05% 284,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 298 299 284 286 -24 -7.74% 466,100
Mar 11, 2026 323 327 308 310 -5 -1.59% 481,100
Mar 10, 2026 300 315 298 315 +19 +6.42% 369,500
Mar 9, 2026 285 299 281 296 -7 -2.31% 405,700
Mar 6, 2026 283 308 281 303 +20 +7.07% 436,700
Mar 5, 2026 278 286 275 283 +17 +6.39% 417,800
Mar 4, 2026 270 274 259 266 -12 -4.32% 693,200
Mar 3, 2026 289 289 277 278 -13 -4.47% 299,000
Mar 2, 2026 299 299 288 291 -17 -5.52% 273,800
Feb 27, 2026 304 311 303 308 +11 +3.70% 248,300
Feb 26, 2026 291 300 287 297 +6 +2.06% 298,000
Feb 25, 2026 290 299 278 291 +8 +2.83% 392,500
Feb 24, 2026 302 302 282 283 -24 -7.82% 618,800
Feb 20, 2026 313 314 305 307 -6 -1.92% 185,000
Feb 19, 2026 315 317 306 313 +4 +1.29% 161,400
Feb 18, 2026 308 314 302 309 +9 +3.00% 251,200
Feb 17, 2026 302 317 300 300 -3 -0.99% 362,800
Feb 16, 2026 310 312 294 303 -15 -4.72% 1,033,300
Feb 13, 2026 343 344 316 318 -24 -7.02% 574,500
Feb 12, 2026 345 355 338 342 -3 -0.87% 377,400