kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
287
JPY
-14
(-4.65%)
Apr 30, 1:03 pm JST
1.78
USD
Apr 30, 12:03 am EDT
Result
PTS
outside of trading hours
286.7
Apr 30, 1:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
570 JPY
52 Week Low Mar 4, 2026
259 JPY
Yearly High Jan 15, 2026
413 JPY
Yearly Low Mar 4, 2026
259 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 299 299 286 287 -14 -4.65% 193,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 296 301 296 301 +5 +1.69% 68,200
Apr 27, 2026 299 301 296 296 -3 -1.00% 173,700
Apr 24, 2026 303 303 295 299 -4 -1.32% 119,800
Apr 23, 2026 301 309 298 303 +4 +1.34% 182,300
Apr 22, 2026 304 307 298 299 -7 -2.29% 222,600
Apr 21, 2026 300 306 297 306 +6 +2.00% 171,300
Apr 20, 2026 305 305 297 300 -5 -1.64% 181,000
Apr 17, 2026 304 307 300 305 +3 +0.99% 159,200
Apr 16, 2026 319 332 300 302 -1 -0.33% 483,300
Apr 15, 2026 296 307 296 303 +8 +2.71% 254,700
Apr 14, 2026 303 308 295 295 0 0.00% 274,300
Apr 13, 2026 293 299 292 295 +4 +1.37% 143,300
Apr 10, 2026 298 306 291 291 -5 -1.69% 168,800
Apr 9, 2026 300 303 294 296 -6 -1.99% 155,600
Apr 8, 2026 289 304 288 302 +20 +7.09% 457,800
Apr 7, 2026 283 285 278 282 -8 -2.76% 541,800
Apr 6, 2026 286 291 283 290 +9 +3.20% 211,800
Apr 3, 2026 292 295 278 281 -12 -4.10% 345,400
Apr 2, 2026 306 311 292 293 -7 -2.33% 267,500
Apr 1, 2026 300 304 287 300 +2 +0.67% 567,400