kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
283
JPY
-3
(-1.05%)
Mar 13, 3:30 pm JST
1.77
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 281 290 280 283 -3 -1.05% 284,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 285 327 280 283 -20 -6.60% 2,006,400
Mar 6, 2026 299 308 259 303 -5 -1.62% 2,120,500
Feb 27, 2026 302 311 278 308 +1 +0.33% 1,557,600
Feb 20, 2026 310 317 294 307 -11 -3.46% 1,993,700
Feb 13, 2026 333 355 316 318 -12 -3.64% 1,523,300
Feb 6, 2026 372 382 324 330 -41 -11.05% 2,208,200
Jan 30, 2026 392 393 350 371 -29 -7.25% 1,731,400
Jan 23, 2026 399 412 370 400 -3 -0.74% 1,536,800
Jan 16, 2026 382 413 365 403 +29 +7.75% 1,113,500
Jan 9, 2026 380 387 356 374 -10 -2.60% 2,016,400
Dec 30, 2025 422 422 382 384 -38 -9.00% 900,400
Dec 26, 2025 386 427 382 422 +44 +11.64% 2,331,900
Dec 19, 2025 352 384 347 378 +22 +6.18% 1,719,000
Dec 12, 2025 411 413 350 356 -52 -12.75% 2,411,700
Dec 5, 2025 443 443 403 408 -31 -7.06% 1,772,500
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