kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
360
JPY
-4
(-1.10%)
Jan 29, 3:30 pm JST
2.35
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
368
Jan 29, 8:45 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
Jan 29, 2026 392 393 350 360 -40 -10.00% 1,888,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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