kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
290
JPY
-11
(-3.65%)
Apr 30, 9:15 am JST
1.81
USD
Apr 29, 8:15 pm EDT
Result
PTS
outside of trading hours
291
Apr 30, 9:14 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
570 JPY
52 Week Low Mar 4, 2026
259 JPY
Yearly High Jan 15, 2026
413 JPY
Yearly Low Mar 4, 2026
259 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 299 301 290 290 -9 -3.01% 296,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 305 309 295 299 -6 -1.97% 877,000
Apr 17, 2026 293 332 292 305 +14 +4.81% 1,314,800
Apr 10, 2026 286 306 278 291 +10 +3.56% 1,535,800
Apr 3, 2026 308 316 278 281 -51 -15.36% 2,123,800
Mar 27, 2026 267 332 263 332 +57 +20.73% 2,918,500
Mar 19, 2026 277 282 266 275 -8 -2.83% 1,703,700
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