kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
361
JPY
+5
(+1.40%)
Dec 15, 3:23 pm JST
2.32
USD
Dec 15, 1:23 am EST
Result
PTS
outside of trading hours
362
Dec 15, 3:22 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
Dec 15, 2025 352 363 347 361 +5 +1.40% 494,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 355 362 350 356 -7 -1.93% 559,200
Dec 11, 2025 370 371 357 363 -8 -2.16% 580,100
Dec 10, 2025 397 397 369 371 -21 -5.36% 738,600
Dec 9, 2025 409 409 391 392 -19 -4.62% 400,400
Dec 8, 2025 411 413 405 411 +3 +0.74% 133,400
Dec 5, 2025 415 419 404 408 -11 -2.63% 166,900
Dec 4, 2025 409 426 406 419 +9 +2.20% 233,800
Dec 3, 2025 408 413 404 410 +4 +0.99% 337,500
Dec 2, 2025 420 423 403 406 -15 -3.56% 477,500
Dec 1, 2025 443 443 413 421 -18 -4.10% 556,800
Nov 28, 2025 456 459 435 439 -24 -5.18% 352,600
Nov 27, 2025 461 468 456 463 +1 +0.22% 133,900
Nov 26, 2025 465 467 454 462 +9 +1.99% 261,500
Nov 25, 2025 484 486 451 453 -23 -4.83% 367,600
Nov 21, 2025 465 481 458 476 +3 +0.63% 331,900
Nov 20, 2025 495 496 468 473 -16 -3.27% 433,200
Nov 19, 2025 501 506 483 489 -11 -2.20% 325,900
Nov 18, 2025 510 511 488 500 -24 -4.58% 958,300
Nov 17, 2025 540 551 513 524 -16 -2.96% 739,800
Nov 14, 2025 528 570 523 540 +22 +4.25% 2,913,900