Canada markets closed

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,023.00-17.50 (-0.86%)
At close: 03:15PM JST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242,054.502,063.502,012.002,023.002,023.00425,100
Jun 20, 20242,020.002,069.002,020.002,040.502,040.50375,500
Jun 19, 20242,024.002,034.002,005.002,019.502,019.50296,200
Jun 18, 20242,040.002,059.002,031.502,041.002,041.00304,300
Jun 17, 20242,020.002,059.002,002.502,043.002,043.00499,500
Jun 14, 20242,000.502,014.501,971.502,002.002,002.00524,800
Jun 13, 20242,001.002,023.001,999.002,016.002,016.00421,600
Jun 12, 20242,019.002,024.001,958.001,961.001,961.00522,200
Jun 11, 20241,912.001,952.001,908.501,939.001,939.00343,600
Jun 10, 20241,938.001,950.501,922.001,940.001,940.00275,000
Jun 07, 20241,941.501,971.001,938.501,971.001,971.00381,100
Jun 06, 20241,986.501,990.001,930.501,933.001,933.00431,500
Jun 05, 20241,986.502,017.501,967.001,975.501,975.50411,000
Jun 04, 20241,991.502,022.001,976.502,001.002,001.00444,900
Jun 03, 20241,963.501,989.001,949.501,972.001,972.00511,400
May 31, 20241,893.501,945.001,881.001,941.001,941.00916,000
May 30, 20241,801.001,921.501,794.001,912.001,912.00899,100
May 29, 20241,839.001,852.501,816.001,822.001,822.00627,100
May 28, 20241,900.001,909.001,874.001,876.501,876.50588,400
May 27, 20241,909.501,917.501,886.501,900.001,900.00383,100
May 24, 20241,890.001,931.001,881.501,909.501,909.50432,900
May 23, 20241,930.001,931.501,911.501,929.501,929.50481,700
May 22, 20241,972.501,978.501,950.001,951.501,951.50482,000
May 21, 20242,052.502,065.001,997.502,000.002,000.00311,500
May 20, 20242,046.002,063.002,023.502,063.002,063.00288,700
May 17, 20242,022.002,072.502,022.002,043.002,043.00242,100
May 16, 20242,108.002,112.002,040.002,072.002,072.00287,000
May 15, 20242,100.002,101.502,075.502,080.502,080.50330,900
May 14, 20242,067.502,107.002,053.002,101.502,101.50378,700
May 13, 20242,000.002,074.001,997.502,069.002,069.00567,900
May 10, 20242,142.002,142.002,043.002,049.502,049.50458,700
May 09, 20242,126.002,148.502,091.502,104.502,104.50626,700
May 08, 20242,081.502,180.502,068.502,138.502,138.50731,400
May 07, 20242,054.502,130.002,054.502,105.002,105.00815,600
May 02, 20242,110.002,122.002,030.002,037.502,037.50926,600
May 01, 20242,149.002,149.002,090.002,137.502,137.501,577,600
Apr 30, 20242,290.002,296.502,186.002,199.002,199.002,690,400
Apr 26, 20242,263.502,322.002,216.502,270.502,270.50813,600
Apr 25, 20242,319.002,341.002,278.502,282.002,282.00516,200
Apr 24, 20242,274.002,291.502,246.002,285.502,285.50443,900
Apr 23, 20242,255.502,281.002,224.002,274.002,274.00498,800
Apr 22, 20242,235.502,290.002,230.002,283.502,283.50618,800
Apr 19, 20242,280.502,300.002,180.502,185.502,185.50643,700
Apr 18, 20242,260.002,302.502,232.502,281.002,281.00823,600
Apr 17, 20242,244.002,263.002,213.502,227.502,227.50546,600
Apr 16, 20242,175.002,302.002,165.002,286.502,286.50687,700
Apr 15, 20242,176.002,215.502,150.002,197.502,197.50734,800
Apr 12, 20242,281.502,321.502,231.002,248.502,248.50656,100
Apr 11, 20242,318.002,336.002,244.002,280.502,280.50823,100
Apr 10, 20242,431.502,435.502,362.002,375.002,375.00444,300
Apr 09, 20242,425.002,445.002,398.002,431.502,431.50380,800
Apr 08, 20242,438.002,468.002,408.002,424.002,424.00297,500
Apr 05, 20242,446.502,474.002,433.002,450.002,450.00286,000
Apr 04, 20242,493.002,538.502,469.502,496.502,496.50414,900
Apr 03, 20242,445.502,494.002,438.002,480.002,480.00326,600
Apr 02, 20242,525.002,527.002,463.002,471.002,471.00381,300
Apr 01, 20242,599.002,600.002,556.502,574.502,574.50263,500
Mar 29, 20242,548.502,606.002,547.002,576.502,576.50107,200
Mar 28, 20242,600.002,644.002,581.502,594.502,594.50322,900
Mar 28, 202420 Dividend
Mar 27, 20242,626.002,670.502,601.002,607.502,587.50610,100
Mar 26, 20242,489.002,600.002,489.002,579.002,559.22390,000
Mar 25, 20242,552.002,563.502,501.002,505.502,486.28385,100
Mar 22, 20242,546.002,569.502,518.002,550.502,530.94282,900
Mar 21, 20242,556.502,590.002,541.502,557.002,537.39368,000
Mar 19, 20242,526.502,547.502,513.002,537.502,518.04227,500
Mar 18, 20242,477.002,562.502,470.502,556.502,536.89319,100
Mar 15, 20242,487.502,519.502,458.002,478.002,458.99442,500
Mar 14, 20242,448.502,490.002,440.002,467.002,448.08381,100
Mar 13, 20242,450.502,490.002,447.002,465.502,446.59419,300
Mar 12, 20242,490.502,490.502,430.002,481.502,462.47569,900
Mar 11, 20242,433.002,490.002,409.502,490.002,470.90583,200
Mar 08, 20242,441.002,466.002,396.002,446.502,427.73562,000
Mar 07, 20242,453.502,487.502,432.502,461.502,442.62630,900
Mar 06, 20242,426.002,493.502,414.002,459.002,440.14679,900
Mar 05, 20242,484.502,496.502,430.002,476.002,457.01833,200
Mar 04, 20242,600.502,602.002,496.502,514.502,495.21734,600
Mar 01, 20242,660.002,704.002,581.002,633.002,612.80508,900
Feb 29, 20242,627.502,669.002,611.002,651.502,631.16377,900
Feb 28, 20242,632.002,655.502,598.502,647.002,626.70363,700
Feb 27, 20242,565.502,626.002,548.002,613.502,593.45395,400
Feb 26, 20242,580.002,613.502,541.002,596.502,576.58518,800
Feb 22, 20242,632.502,649.502,586.502,612.002,591.97428,700
Feb 21, 20242,587.002,618.502,568.502,582.502,562.69365,600
Feb 20, 20242,632.502,665.002,568.002,575.002,555.25451,600
Feb 19, 20242,618.002,646.002,607.502,632.502,612.31246,100
Feb 16, 20242,638.002,672.002,620.502,646.002,625.70406,500
Feb 15, 20242,639.502,639.502,571.002,616.502,596.43385,100
Feb 14, 20242,555.002,609.002,524.502,589.502,569.64449,100
Feb 13, 20242,628.002,648.502,596.002,628.502,608.34640,300
Feb 09, 20242,614.002,630.002,575.002,601.502,581.55741,000
Feb 08, 20242,462.002,477.502,417.002,464.002,445.10388,200
Feb 07, 20242,528.502,533.002,443.002,461.002,442.12612,300
Feb 06, 20242,587.002,594.002,491.002,503.502,484.30583,200
Feb 05, 20242,651.002,658.502,605.002,608.002,588.00398,800
Feb 02, 20242,626.502,708.502,624.002,653.002,632.65523,600
Feb 01, 20242,653.002,726.002,622.002,653.002,632.65832,500
Jan 31, 20242,686.002,690.502,653.502,687.502,666.89422,700
Jan 30, 20242,682.002,735.002,671.002,712.502,691.69372,900
Jan 29, 20242,644.002,684.002,595.002,667.502,647.04323,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...