kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
407
JPY
-12
(-2.86%)
Dec 5, 3:17 pm JST
2.63
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
407.5
Dec 5, 3:18 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 443 443 403 407 -32 -7.29% 1,747,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 484 486 435 439 -37 -7.77% 1,115,600
Nov 21, 2025 540 551 458 476 -64 -11.85% 2,789,100
Nov 14, 2025 430 570 416 540 +114 +26.76% 3,883,200
Nov 7, 2025 436 438 396 426 -10 -2.29% 823,200
Oct 31, 2025 432 448 409 436 +12 +2.83% 939,000
Oct 24, 2025 425 440 410 424 +1 +0.24% 835,700
Oct 17, 2025 427 444 418 423 -12 -2.76% 446,700
Oct 10, 2025 457 476 429 435 -17 -3.76% 653,500
Oct 3, 2025 472 480 440 452 -18 -3.83% 707,800
Sep 26, 2025 477 492 461 470 -3 -0.63% 513,400
Sep 19, 2025 487 500 460 473 -12 -2.47% 661,200
Sep 12, 2025 491 510 483 485 -2 -0.41% 745,800
Sep 5, 2025 489 521 478 487 -10 -2.01% 914,100
Aug 29, 2025 486 515 473 497 +17 +3.54% 933,400
Aug 22, 2025 464 510 447 480 +24 +5.26% 1,740,700
Aug 15, 2025 423 514 422 456 +36 +8.57% 2,683,400
Aug 8, 2025 417 453 415 420 -7 -1.64% 613,500
Aug 1, 2025 423 433 408 427 +11 +2.64% 355,400
Jul 25, 2025 394 416 382 416 +22 +5.58% 280,700
Jul 18, 2025 379 398 365 394 +14 +3.68% 435,600