SMS Co., Ltd. 2175
TSE · Japan · Commercial Services
¥2,568.00-128.00 (-4.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,568.00 | -4.75% | ¥2,596.00 | ¥2,696.00 | ¥2,551.00 | 685.50K |
| 2026-10-01 | ¥2,696.00 | +0.79% | ¥2,638.00 | ¥2,699.00 | ¥2,618.00 | 326.80K |
| 2026-09-30 | ¥2,675.00 | -0.04% | ¥2,681.00 | ¥2,697.00 | ¥2,650.00 | 270.40K |
| 2026-09-29 | ¥2,676.00 | +1.52% | ¥2,634.00 | ¥2,692.00 | ¥2,626.00 | 263.50K |
| 2026-09-28 | ¥2,636.00 | +0.23% | ¥2,629.00 | ¥2,647.00 | ¥2,608.00 | 287.40K |
| 2026-09-25 | ¥2,630.00 | -0.83% | ¥2,643.00 | ¥2,656.00 | ¥2,618.00 | 283.60K |
| 2026-09-24 | ¥2,652.00 | -0.79% | ¥2,623.00 | ¥2,674.00 | ¥2,612.00 | 225.20K |
| 2026-09-18 | ¥2,673.00 | -0.11% | ¥2,676.00 | ¥2,696.00 | ¥2,666.00 | 261.00K |
| 2026-09-17 | ¥2,676.00 | +0.90% | ¥2,680.00 | ¥2,707.00 | ¥2,660.00 | 269.40K |
| 2026-09-16 | ¥2,652.00 | -0.53% | ¥2,670.00 | ¥2,697.00 | ¥2,644.00 | 200.00K |
| 2026-09-15 | ¥2,666.00 | -0.26% | ¥2,680.00 | ¥2,704.00 | ¥2,631.00 | 388.30K |
| 2026-09-14 | ¥2,673.00 | +3.48% | ¥2,613.00 | ¥2,709.00 | ¥2,596.00 | 483.80K |
| 2026-09-11 | ¥2,583.00 | +1.77% | ¥2,500.00 | ¥2,598.00 | ¥2,500.00 | 440.30K |
| 2026-09-10 | ¥2,538.00 | +0.28% | ¥2,540.00 | ¥2,553.00 | ¥2,425.00 | 295.30K |
| 2026-09-09 | ¥2,531.00 | -0.04% | ¥2,543.00 | ¥2,575.00 | ¥2,526.00 | 487.30K |
| 2026-09-08 | ¥2,532.00 | -1.40% | ¥2,568.00 | ¥2,586.00 | ¥2,529.00 | 411.30K |
| 2026-09-07 | ¥2,568.00 | +1.99% | ¥2,550.00 | ¥2,603.00 | ¥2,541.00 | 614.50K |
| 2026-09-04 | ¥2,518.00 | +1.41% | ¥2,484.00 | ¥2,530.00 | ¥2,391.00 | 313.40K |
| 2026-09-03 | ¥2,483.00 | -0.64% | ¥2,499.00 | ¥2,533.00 | ¥2,429.00 | 726.80K |
| 2026-09-02 | ¥2,499.00 | +0.89% | ¥2,513.00 | ¥2,536.00 | ¥2,472.00 | 692.50K |
| 2026-09-01 | ¥2,477.00 | -1.04% | ¥2,505.00 | ¥2,522.00 | ¥2,458.00 | 505.30K |
| 2026-08-31 | ¥2,503.00 | +1.67% | ¥2,481.00 | ¥2,507.00 | ¥2,464.00 | 492.40K |
| 2026-08-28 | ¥2,462.00 | +2.07% | ¥2,441.00 | ¥2,493.00 | ¥2,423.00 | 496.40K |
| 2026-08-27 | ¥2,412.00 | +0.37% | ¥2,408.00 | ¥2,421.00 | ¥2,386.00 | 465.90K |
| 2026-08-26 | ¥2,403.00 | +0.88% | ¥2,386.00 | ¥2,427.00 | ¥2,372.00 | 425.80K |
| 2026-08-25 | ¥2,382.00 | +0.51% | ¥2,391.00 | ¥2,391.00 | ¥2,355.00 | 399.50K |
| 2026-08-24 | ¥2,370.00 | +0.17% | ¥2,367.00 | ¥2,434.00 | ¥2,345.00 | 377.50K |
| 2026-08-21 | ¥2,366.00 | +3.82% | ¥2,266.00 | ¥2,374.00 | ¥2,247.00 | 723.30K |
| 2026-08-20 | ¥2,279.00 | +1.56% | ¥2,235.00 | ¥2,289.00 | ¥2,211.00 | 666.10K |
| 2026-08-19 | ¥2,244.00 | -1.75% | ¥2,284.00 | ¥2,284.00 | ¥2,235.00 | 490.70K |
| 2026-08-18 | ¥2,284.00 | -0.09% | ¥2,291.00 | ¥2,311.00 | ¥2,254.00 | 373.30K |
| 2026-08-17 | ¥2,286.00 | -2.85% | ¥2,303.00 | ¥2,323.00 | ¥2,258.00 | 438.90K |
| 2026-08-14 | ¥2,353.00 | +2.53% | ¥2,293.00 | ¥2,361.00 | ¥2,270.00 | 445.70K |
| 2026-08-13 | ¥2,295.00 | -0.69% | ¥2,297.00 | ¥2,313.00 | ¥2,247.00 | 433.70K |
| 2026-08-12 | ¥2,311.00 | +0.74% | ¥2,320.00 | ¥2,332.00 | ¥2,277.00 | 371.20K |
| 2026-08-10 | ¥2,294.00 | +0.04% | ¥2,297.00 | ¥2,325.00 | ¥2,277.00 | 376.80K |
| 2026-08-07 | ¥2,293.00 | -0.39% | ¥2,314.00 | ¥2,327.00 | ¥2,256.00 | 539.30K |
| 2026-08-06 | ¥2,302.00 | +2.91% | ¥2,241.00 | ¥2,314.00 | ¥2,231.00 | 533.40K |
| 2026-08-05 | ¥2,237.00 | +1.41% | ¥2,237.00 | ¥2,293.00 | ¥2,208.00 | 485.20K |
| 2026-08-04 | ¥2,206.00 | +1.05% | ¥2,204.00 | ¥2,222.00 | ¥2,163.00 | 503.80K |
| 2026-08-03 | ¥2,183.00 | -1.09% | ¥2,208.00 | ¥2,213.00 | ¥2,125.00 | 685.00K |
| 2026-07-31 | ¥2,207.00 | +1.85% | ¥2,168.00 | ¥2,211.00 | ¥2,115.00 | 820.50K |
| 2026-07-30 | ¥2,167.00 | -8.64% | ¥2,165.00 | ¥2,208.00 | ¥2,075.00 | 1.20M |
| 2026-07-29 | ¥2,372.00 | +0.85% | ¥2,380.00 | ¥2,384.00 | ¥2,327.00 | 719.30K |
| 2026-07-28 | ¥2,352.00 | -2.00% | ¥2,400.00 | ¥2,438.00 | ¥2,340.00 | 814.70K |
| 2026-07-27 | ¥2,400.00 | +0.67% | ¥2,350.00 | ¥2,422.00 | ¥2,327.00 | 807.60K |
| 2026-07-24 | ¥2,384.00 | 0.00% | ¥2,358.00 | ¥2,406.00 | ¥2,340.00 | 585.20K |
| 2026-07-23 | ¥2,384.00 | -2.97% | ¥2,440.00 | ¥2,440.00 | ¥2,366.00 | 557.40K |
| 2026-07-22 | ¥2,457.00 | -0.85% | ¥2,436.00 | ¥2,458.00 | ¥2,403.00 | 583.30K |
| 2026-07-21 | ¥2,478.00 | +1.85% | ¥2,433.00 | ¥2,490.00 | ¥2,426.00 | 730.50K |
| 2026-07-17 | ¥2,433.00 | -3.30% | ¥2,512.00 | ¥2,550.00 | ¥2,421.00 | 802.40K |
| 2026-07-16 | ¥2,516.00 | -0.79% | ¥2,536.00 | ¥2,556.00 | ¥2,501.00 | 428.60K |
| 2026-07-15 | ¥2,536.00 | +0.67% | ¥2,534.00 | ¥2,623.00 | ¥2,525.00 | 864.70K |
| 2026-07-14 | ¥2,519.00 | +3.20% | ¥2,466.00 | ¥2,537.00 | ¥2,440.00 | 631.00K |
| 2026-07-13 | ¥2,441.00 | +4.18% | ¥2,369.00 | ¥2,462.00 | ¥2,343.00 | 571.40K |
| 2026-07-10 | ¥2,343.00 | -0.51% | ¥2,375.00 | ¥2,390.00 | ¥2,326.00 | 429.70K |
| 2026-07-09 | ¥2,355.00 | -1.34% | ¥2,387.00 | ¥2,393.00 | ¥2,343.00 | 428.20K |
| 2026-07-08 | ¥2,387.00 | +2.27% | ¥2,335.00 | ¥2,388.00 | ¥2,316.00 | 448.00K |
| 2026-07-07 | ¥2,334.00 | +4.34% | ¥2,245.00 | ¥2,334.00 | ¥2,229.00 | 423.50K |
| 2026-07-06 | ¥2,237.00 | -1.37% | ¥2,262.00 | ¥2,275.00 | ¥2,203.00 | 196.70K |
| 2026-07-03 | ¥2,268.00 | +2.86% | ¥2,248.00 | ¥2,268.00 | ¥2,220.00 | 292.80K |
| 2026-07-02 | ¥2,205.00 | +0.09% | ¥2,249.00 | ¥2,263.00 | ¥2,192.00 | 400.10K |
| 2026-07-01 | ¥2,203.00 | -1.39% | ¥2,230.00 | ¥2,244.00 | ¥2,184.00 | 337.70K |
| 2026-06-30 | ¥2,234.00 | +2.10% | ¥2,186.00 | ¥2,248.00 | ¥2,151.00 | 471.90K |
| 2026-06-29 | ¥2,188.00 | +3.94% | ¥2,130.00 | ¥2,197.00 | ¥2,126.00 | 354.10K |
| 2026-06-26 | ¥2,105.00 | +1.79% | ¥2,069.00 | ¥2,105.00 | ¥2,054.00 | 367.80K |
| 2026-06-25 | ¥2,068.00 | +0.19% | ¥2,071.00 | ¥2,090.00 | ¥2,058.00 | 140.00K |
| 2026-06-24 | ¥2,064.00 | +0.63% | ¥2,072.00 | ¥2,078.00 | ¥2,047.00 | 220.40K |
| 2026-06-23 | ¥2,051.00 | +0.20% | ¥2,044.00 | ¥2,079.00 | ¥2,011.00 | 257.40K |
| 2026-06-22 | ¥2,047.00 | +1.29% | ¥2,003.00 | ¥2,062.00 | ¥2,003.00 | 212.60K |
| 2026-06-19 | ¥2,021.00 | -0.54% | ¥2,023.00 | ¥2,044.00 | ¥2,020.00 | 342.20K |
| 2026-06-18 | ¥2,032.00 | +0.05% | ¥2,028.00 | ¥2,060.00 | ¥2,012.00 | 176.00K |
| 2026-06-17 | ¥2,031.00 | +1.70% | ¥2,003.00 | ¥2,039.00 | ¥2,000.00 | 162.80K |
| 2026-06-16 | ¥1,997.00 | -0.55% | ¥2,000.00 | ¥2,012.00 | ¥1,986.00 | 230.00K |
| 2026-06-15 | ¥2,008.00 | -0.50% | ¥2,019.00 | ¥2,038.00 | ¥2,008.00 | 210.50K |
| 2026-06-12 | ¥2,018.00 | -0.74% | ¥2,035.00 | ¥2,039.00 | ¥2,003.00 | 286.50K |
| 2026-06-11 | ¥2,033.00 | -1.17% | ¥2,053.00 | ¥2,063.00 | ¥2,015.00 | 274.90K |
| 2026-06-10 | ¥2,057.00 | +2.14% | ¥2,027.00 | ¥2,061.00 | ¥2,015.00 | 318.90K |
| 2026-06-09 | ¥2,014.00 | +0.60% | ¥2,020.00 | ¥2,035.00 | ¥1,999.00 | 326.60K |
| 2026-06-08 | ¥2,002.00 | -1.62% | ¥2,013.00 | ¥2,025.00 | ¥1,950.00 | 425.80K |
| 2026-06-05 | ¥2,035.00 | +1.70% | ¥2,042.00 | ¥2,086.00 | ¥2,016.00 | 287.70K |
| 2026-06-04 | ¥2,001.00 | -1.28% | ¥2,018.00 | ¥2,034.00 | ¥1,989.00 | 240.40K |
| 2026-06-03 | ¥2,027.00 | -2.64% | ¥2,100.00 | ¥2,107.00 | ¥2,027.00 | 349.10K |
| 2026-06-02 | ¥2,082.00 | +2.97% | ¥2,008.00 | ¥2,099.00 | ¥2,000.00 | 423.00K |
| 2026-06-01 | ¥2,022.00 | +1.40% | ¥2,019.00 | ¥2,070.00 | ¥1,995.00 | 371.10K |
| 2026-05-29 | ¥1,994.00 | +1.42% | ¥1,978.00 | ¥2,007.00 | ¥1,965.00 | 428.80K |
| 2026-05-28 | ¥1,966.00 | -0.30% | ¥1,971.00 | ¥1,982.00 | ¥1,943.00 | 297.00K |
| 2026-05-27 | ¥1,972.00 | -0.90% | ¥1,982.00 | ¥1,995.00 | ¥1,955.00 | 280.90K |
| 2026-05-26 | ¥1,990.00 | -0.90% | ¥2,020.00 | ¥2,036.00 | ¥1,970.00 | 336.00K |
| 2026-05-25 | ¥2,008.00 | +2.50% | ¥1,956.00 | ¥2,008.00 | ¥1,905.00 | 537.80K |