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
Dec 5, 2025	443	443	403	407	-32	-7.29%	1,717,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	487	-2.01%	495	914,100	108,900	840,000	7.71
Aug 29, 2025	497	+3.54%	493	933,400	103,400	848,200	8.20
Aug 22, 2025	480	+5.26%	480	1,740,700	121,900	888,600	7.29
Aug 15, 2025	456	+8.57%	460	2,683,400	128,900	777,500	6.03
Aug 8, 2025	420	-1.64%	437	613,500	89,000	582,700	6.55
Aug 1, 2025	427	+2.64%	420	355,400	88,400	566,700	6.41
Jul 25, 2025	416	+5.58%	399	280,700	87,900	585,500	6.66
Jul 18, 2025	394	+3.68%	383	435,600	83,300	595,900	7.15