kabutan

SmartDrive inc.(5137) Historical

5137
TSE Growth
SmartDrive inc.
427
JPY
0
(0.00%)
Aug 4, 3:30 pm JST
2.88
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
448 JPY
52 Week Low Aug 5, 2024
216 JPY
Yearly High Jun 13, 2025
448 JPY
Yearly Low Apr 7, 2025
253 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 417 431 415 427 0 0.00% 59,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 378 400 370 380 0 0.00% 450,200
Jul 4, 2025 401 417 365 380 -5 -1.30% 662,600
Jun 27, 2025 429 429 351 385 -46 -10.67% 902,086
Jun 20, 2025 426 443 421 431 +6 +1.41% 427,191
Jun 13, 2025 403 448 397 425 +22 +5.46% 617,988
Jun 6, 2025 375 425 373 403 +32 +8.63% 727,185
May 30, 2025 376 381 358 371 -5 -1.33% 276,594
May 23, 2025 358 383 354 376 +26 +7.43% 437,391
May 16, 2025 319 379 315 350 +31 +9.72% 1,340,973
May 9, 2025 316 323 311 319 +7 +2.24% 62,399
May 2, 2025 323 323 306 312 -7 -2.19% 62,399
Apr 25, 2025 306 326 306 319 +7 +2.24% 173,997
Apr 18, 2025 294 313 289 312 +34 +12.23% 160,797
Apr 11, 2025 268 295 253 278 -6 -2.11% 188,996
Apr 4, 2025 315 316 283 284 -31 -9.84% 238,795
Mar 28, 2025 304 316 301 315 +11 +3.62% 191,996
Mar 21, 2025 306 320 300 304 -2 -0.65% 187,796