SmartDrive inc.(5137) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	392	393	350	360	-40	-10.00%	1,888,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	400	-0.74%	392	1,536,800	85,000	1,604,800	18.88
Jan 16, 2026	403	+7.75%	389	1,113,500	89,400	1,551,900	17.36
Jan 9, 2026	374	-2.60%	367	2,016,400	64,700	1,555,900	24.05
Dec 30, 2025	384	-9.00%	396	900,400	ー	ー	ー
Dec 26, 2025	422	+11.64%	405	2,331,900	79,900	1,648,600	20.63
Dec 19, 2025	378	+6.18%	362	1,719,000	90,300	1,625,000	18.00
Dec 12, 2025	356	-12.75%	375	2,411,700	86,500	1,453,100	16.80
Dec 5, 2025	408	-7.06%	415	1,772,500	83,000	1,310,500	15.79
Nov 28, 2025	439	-7.77%	457	1,115,600	74,500	1,136,000	15.25
Nov 21, 2025	476	-11.85%	499	2,789,100	79,000	968,400	12.26
Nov 14, 2025	540	+26.76%	519	3,883,200	83,200	977,500	11.75
Nov 7, 2025	426	-2.29%	412	823,200	89,000	634,900	7.13
Oct 31, 2025	436	+2.83%	429	939,000	79,700	603,100	7.57
Oct 24, 2025	424	+0.24%	425	835,700	70,700	595,100	8.42
Oct 17, 2025	423	-2.76%	427	446,700	80,900	567,500	7.01
Oct 10, 2025	435	-3.76%	452	653,500	78,600	605,000	7.70
Oct 3, 2025	452	-3.83%	459	707,800	91,400	601,300	6.58
Sep 26, 2025	470	-0.63%	471	513,400	84,700	715,800	8.45
Sep 19, 2025	473	-2.47%	482	661,200	96,300	758,300	7.87
Sep 12, 2025	485	-0.41%	496	745,800	104,000	819,700	7.88