Smile Holdings Inc. 7084
TSE · Japan · Verbraucherdienstleistungen
¥2.844,00+9,00 (+0,32 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.844,00 | +0,32 % | ¥2.785,00 | ¥2.850,00 | ¥2.785,00 | 6,70K |
| 2026-09-30 | ¥2.835,00 | +3,17 % | ¥2.748,00 | ¥2.850,00 | ¥2.665,00 | 12,80K |
| 2026-09-29 | ¥2.748,00 | -2,66 % | ¥2.723,00 | ¥2.822,00 | ¥2.694,00 | 14,70K |
| 2026-09-28 | ¥2.823,00 | +0,32 % | ¥2.831,00 | ¥2.831,00 | ¥2.760,00 |
| 11,60K |
| 2026-09-25 | ¥2.814,00 | -0,64 % | ¥2.832,00 | ¥2.832,00 | ¥2.780,00 | 6,80K |
| 2026-09-24 | ¥2.832,00 | +1,14 % | ¥2.816,00 | ¥2.836,00 | ¥2.791,00 | 7,10K |
| 2026-09-18 | ¥2.800,00 | -1,44 % | ¥2.842,00 | ¥2.842,00 | ¥2.770,00 | 2,50K |
| 2026-09-17 | ¥2.841,00 | +2,53 % | ¥2.816,00 | ¥2.845,00 | ¥2.780,00 | 3,20K |
| 2026-09-16 | ¥2.771,00 | -0,14 % | ¥2.789,00 | ¥2.817,00 | ¥2.726,00 | 10,00K |
| 2026-09-15 | ¥2.775,00 | -2,77 % | ¥2.855,00 | ¥2.902,00 | ¥2.750,00 | 10,70K |
| 2026-09-14 | ¥2.854,00 | +3,22 % | ¥2.800,00 | ¥2.895,00 | ¥2.800,00 | 4,90K |
| 2026-09-11 | ¥2.765,00 | -2,43 % | ¥2.789,00 | ¥2.849,00 | ¥2.732,00 | 7,90K |
| 2026-09-10 | ¥2.834,00 | -4,06 % | ¥2.930,00 | ¥2.985,00 | ¥2.834,00 | 5,80K |
| 2026-09-09 | ¥2.954,00 | -1,04 % | ¥2.953,00 | ¥2.970,00 | ¥2.930,00 | 4,50K |
| 2026-09-08 | ¥2.985,00 | +0,34 % | ¥2.995,00 | ¥2.995,00 | ¥2.938,00 | 5,00K |
| 2026-09-07 | ¥2.975,00 | -1,00 % | ¥3.005,00 | ¥3.005,00 | ¥2.960,00 | 5,40K |
| 2026-09-04 | ¥3.005,00 | +0,57 % | ¥2.979,00 | ¥3.030,00 | ¥2.935,00 | 4,20K |
| 2026-09-03 | ¥2.988,00 | +0,88 % | ¥2.962,00 | ¥3.030,00 | ¥2.950,00 | 3,20K |
| 2026-09-02 | ¥2.962,00 | +3,46 % | ¥2.950,00 | ¥3.065,00 | ¥2.927,00 | 10,80K |
| 2026-09-01 | ¥2.863,00 | -0,49 % | ¥2.877,00 | ¥2.890,00 | ¥2.825,00 | 5,10K |
| 2026-08-31 | ¥2.877,00 | +3,01 % | ¥2.797,00 | ¥2.889,00 | ¥2.797,00 | 4,50K |
| 2026-08-28 | ¥2.793,00 | +1,27 % | ¥2.737,00 | ¥2.795,00 | ¥2.736,00 | 3,70K |
| 2026-08-27 | ¥2.758,00 | -0,04 % | ¥2.750,00 | ¥2.764,00 | ¥2.735,00 | 1,80K |
| 2026-08-26 | ¥2.759,00 | -0,36 % | ¥2.750,00 | ¥2.759,00 | ¥2.737,00 | 1,20K |
| 2026-08-25 | ¥2.769,00 | -0,54 % | ¥2.787,00 | ¥2.795,00 | ¥2.750,00 | 4,60K |
| 2026-08-24 | ¥2.784,00 | +0,25 % | ¥2.780,00 | ¥2.788,00 | ¥2.730,00 | 6,00K |
| 2026-08-21 | ¥2.777,00 | -0,07 % | ¥2.761,00 | ¥2.779,00 | ¥2.735,00 | 4,90K |
| 2026-08-20 | ¥2.779,00 | +0,51 % | ¥2.770,00 | ¥2.780,00 | ¥2.760,00 | 1,20K |
| 2026-08-19 | ¥2.765,00 | +0,22 % | ¥2.780,00 | ¥2.780,00 | ¥2.742,00 | 2,20K |
| 2026-08-18 | ¥2.759,00 | -1,22 % | ¥2.787,00 | ¥2.787,00 | ¥2.740,00 | 6,00K |
| 2026-08-17 | ¥2.793,00 | +1,49 % | ¥2.781,00 | ¥2.799,00 | ¥2.765,00 | 3,40K |
| 2026-08-14 | ¥2.752,00 | -0,29 % | ¥2.759,00 | ¥2.797,00 | ¥2.749,00 | 2,60K |
| 2026-08-13 | ¥2.760,00 | +0,04 % | ¥2.760,00 | ¥2.760,00 | ¥2.742,00 | 2,10K |
| 2026-08-12 | ¥2.759,00 | +0,33 % | ¥2.750,00 | ¥2.760,00 | ¥2.740,00 | 1,30K |
| 2026-08-10 | ¥2.750,00 | +0,07 % | ¥2.745,00 | ¥2.758,00 | ¥2.740,00 | 4,40K |
| 2026-08-07 | ¥2.748,00 | +0,18 % | ¥2.730,00 | ¥2.753,00 | ¥2.730,00 | 1,90K |
| 2026-08-06 | ¥2.743,00 | 0,00 % | ¥2.743,00 | ¥2.760,00 | ¥2.743,00 | 1,10K |
| 2026-08-05 | ¥2.743,00 | -0,22 % | ¥2.726,00 | ¥2.760,00 | ¥2.722,00 | 2,80K |
| 2026-08-04 | ¥2.749,00 | +0,70 % | ¥2.730,00 | ¥2.749,00 | ¥2.730,00 | 700 |
| 2026-08-03 | ¥2.730,00 | 0,00 % | ¥2.730,00 | ¥2.730,00 | ¥2.680,00 | 3,50K |
| 2026-07-31 | ¥2.730,00 | -0,04 % | ¥2.720,00 | ¥2.730,00 | ¥2.710,00 | 700 |
| 2026-07-30 | ¥2.731,00 | +0,33 % | ¥2.730,00 | ¥2.732,00 | ¥2.684,00 | 2,10K |
| 2026-07-29 | ¥2.722,00 | -0,29 % | ¥2.719,00 | ¥2.737,00 | ¥2.660,00 | 5,90K |
| 2026-07-28 | ¥2.730,00 | -0,66 % | ¥2.748,00 | ¥2.748,00 | ¥2.725,00 | 2,70K |
| 2026-07-27 | ¥2.748,00 | -0,33 % | ¥2.757,00 | ¥2.757,00 | ¥2.727,00 | 3,90K |
| 2026-07-24 | ¥2.757,00 | -0,43 % | ¥2.750,00 | ¥2.762,00 | ¥2.744,00 | 4,20K |
| 2026-07-23 | ¥2.769,00 | +1,06 % | ¥2.740,00 | ¥2.773,00 | ¥2.740,00 | 2,80K |
| 2026-07-22 | ¥2.740,00 | -0,40 % | ¥2.743,00 | ¥2.759,00 | ¥2.736,00 | 2,40K |
| 2026-07-21 | ¥2.751,00 | -0,33 % | ¥2.750,00 | ¥2.753,00 | ¥2.736,00 | 2,40K |
| 2026-07-17 | ¥2.760,00 | -0,22 % | ¥2.765,00 | ¥2.765,00 | ¥2.740,00 | 2,10K |
| 2026-07-16 | ¥2.766,00 | -0,50 % | ¥2.779,00 | ¥2.779,00 | ¥2.747,00 | 4,00K |
| 2026-07-15 | ¥2.780,00 | +0,87 % | ¥2.750,00 | ¥2.780,00 | ¥2.745,00 | 3,70K |
| 2026-07-14 | ¥2.756,00 | -0,14 % | ¥2.771,00 | ¥2.771,00 | ¥2.743,00 | 3,20K |
| 2026-07-13 | ¥2.760,00 | -0,58 % | ¥2.776,00 | ¥2.776,00 | ¥2.750,00 | 3,10K |
| 2026-07-10 | ¥2.776,00 | +0,40 % | ¥2.780,00 | ¥2.780,00 | ¥2.750,00 | 2,40K |
| 2026-07-09 | ¥2.765,00 | -0,07 % | ¥2.752,00 | ¥2.768,00 | ¥2.744,00 | 2,20K |
| 2026-07-08 | ¥2.767,00 | -0,25 % | ¥2.760,00 | ¥2.774,00 | ¥2.745,00 | 5,30K |
| 2026-07-07 | ¥2.774,00 | -0,11 % | ¥2.765,00 | ¥2.780,00 | ¥2.756,00 | 2,50K |
| 2026-07-06 | ¥2.777,00 | +0,47 % | ¥2.750,00 | ¥2.777,00 | ¥2.749,00 | 2,60K |
| 2026-07-03 | ¥2.764,00 | -0,11 % | ¥2.751,00 | ¥2.777,00 | ¥2.711,00 | 2,60K |
| 2026-07-02 | ¥2.767,00 | -0,14 % | ¥2.764,00 | ¥2.791,00 | ¥2.740,00 | 3,30K |
| 2026-07-01 | ¥2.771,00 | +0,07 % | ¥2.769,00 | ¥2.795,00 | ¥2.762,00 | 1,30K |
| 2026-06-30 | ¥2.769,00 | -0,89 % | ¥2.765,00 | ¥2.793,00 | ¥2.763,00 | 1,10K |
| 2026-06-29 | ¥2.794,00 | +0,22 % | ¥2.800,00 | ¥2.800,00 | ¥2.762,00 | 1,20K |
| 2026-06-26 | ¥2.788,00 | -0,25 % | ¥2.800,00 | ¥2.800,00 | ¥2.747,00 | 2,10K |
| 2026-06-25 | ¥2.795,00 | +1,64 % | ¥2.750,00 | ¥2.800,00 | ¥2.750,00 | 5,50K |
| 2026-06-24 | ¥2.750,00 | -0,72 % | ¥2.769,00 | ¥2.769,00 | ¥2.699,00 | 6,80K |
| 2026-06-23 | ¥2.770,00 | +2,25 % | ¥2.727,00 | ¥2.770,00 | ¥2.703,00 | 5,60K |
| 2026-06-22 | ¥2.709,00 | -1,67 % | ¥2.750,00 | ¥2.750,00 | ¥2.703,00 | 9,60K |
| 2026-06-19 | ¥2.755,00 | -0,72 % | ¥2.780,00 | ¥2.780,00 | ¥2.715,00 | 7,20K |
| 2026-06-18 | ¥2.775,00 | -1,18 % | ¥2.780,00 | ¥2.830,00 | ¥2.730,00 | 8,90K |
| 2026-06-17 | ¥2.808,00 | -1,02 % | ¥2.838,00 | ¥2.838,00 | ¥2.652,00 | 27,70K |
| 2026-06-16 | ¥2.837,00 | +21,29 % | ¥2.839,00 | ¥2.839,00 | ¥2.600,00 | 107,40K |
| 2026-06-15 | ¥2.339,00 | +20,63 % | ¥2.339,00 | ¥2.339,00 | ¥2.339,00 | 1,10K |
| 2026-06-12 | ¥1.939,00 | -5,87 % | ¥2.022,00 | ¥2.022,00 | ¥1.856,00 | 21,60K |
| 2026-06-11 | ¥2.060,00 | -0,19 % | ¥2.035,00 | ¥2.062,00 | ¥2.001,00 | 3,10K |
| 2026-06-10 | ¥2.064,00 | +0,73 % | ¥2.021,00 | ¥2.065,00 | ¥2.000,00 | 4,10K |
| 2026-06-09 | ¥2.049,00 | +0,99 % | ¥2.029,00 | ¥2.075,00 | ¥2.002,00 | 5,60K |
| 2026-06-08 | ¥2.029,00 | -4,74 % | ¥2.030,00 | ¥2.075,00 | ¥1.986,00 | 9,90K |
| 2026-06-05 | ¥2.130,00 | +2,35 % | ¥2.059,00 | ¥2.150,00 | ¥2.059,00 | 2,40K |
| 2026-06-04 | ¥2.081,00 | -0,72 % | ¥2.096,00 | ¥2.096,00 | ¥2.068,00 | 3,00K |
| 2026-06-03 | ¥2.096,00 | -1,32 % | ¥2.124,00 | ¥2.200,00 | ¥2.068,00 | 10,80K |
| 2026-06-02 | ¥2.124,00 | -6,76 % | ¥2.250,00 | ¥2.272,00 | ¥2.100,00 | 8,20K |
| 2026-06-01 | ¥2.278,00 | -3,52 % | ¥2.351,00 | ¥2.351,00 | ¥2.235,00 | 9,40K |
| 2026-05-29 | ¥2.361,00 | -1,13 % | ¥2.398,00 | ¥2.399,00 | ¥2.300,00 | 13,80K |
| 2026-05-28 | ¥2.388,00 | +1,49 % | ¥2.338,00 | ¥2.388,00 | ¥2.299,00 | 5,70K |
| 2026-05-27 | ¥2.353,00 | -5,88 % | ¥2.450,00 | ¥2.489,00 | ¥2.350,00 | 10,20K |
| 2026-05-26 | ¥2.500,00 | +1,05 % | ¥2.426,00 | ¥2.500,00 | ¥2.273,00 | 24,30K |
| 2026-05-25 | ¥2.474,00 | -1,63 % | ¥2.519,00 | ¥2.520,00 | ¥2.370,00 | 9,70K |
| 2026-05-22 | ¥2.515,00 | +1,17 % | ¥2.479,00 | ¥2.584,00 | ¥2.465,00 | 6,40K |