Smart Drive Co. Ltd. 5137
TSE · Japan · Technology Services
¥297.00-7.00 (-2.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥304.00 | +0.33% | ¥300.00 | ¥308.00 | ¥299.00 | 132.10K |
| 2026-09-30 | ¥303.00 | +3.06% | ¥300.00 | ¥304.00 | ¥298.00 | 173.50K |
| 2026-09-29 | ¥294.00 | -2.00% | ¥300.00 | ¥302.00 | ¥291.00 | 251.00K |
| 2026-09-28 | ¥300.00 | -2.28% | ¥307.00 | ¥310.00 | ¥300.00 | 262.20K |
| 2026-09-25 | ¥307.00 | -2.85% | ¥312.00 | ¥314.00 | ¥305.00 | 178.70K |
| 2026-09-24 | ¥316.00 | +4.29% | ¥301.00 | ¥318.00 | ¥301.00 | 335.90K |
| 2026-09-18 | ¥303.00 | -2.88% | ¥310.00 | ¥312.00 | ¥296.00 | 394.50K |
| 2026-09-17 | ¥312.00 | +2.97% | ¥302.00 | ¥313.00 | ¥299.00 | 411.00K |
| 2026-09-16 | ¥303.00 | -2.26% | ¥317.00 | ¥319.00 | ¥296.00 | 476.40K |
| 2026-09-15 | ¥310.00 | +0.98% | ¥315.00 | ¥321.00 | ¥307.00 | 432.20K |
| 2026-09-14 | ¥307.00 | +2.68% | ¥300.00 | ¥312.00 | ¥298.00 | 145.00K |
| 2026-09-11 | ¥299.00 | -0.99% | ¥295.00 | ¥304.00 | ¥291.00 | 380.90K |
| 2026-09-10 | ¥302.00 | -0.33% | ¥300.00 | ¥307.00 | ¥296.00 | 180.50K |
| 2026-09-09 | ¥303.00 | -1.94% | ¥302.00 | ¥314.00 | ¥290.00 | 702.30K |
| 2026-09-08 | ¥309.00 | +0.98% | ¥307.00 | ¥315.00 | ¥304.00 | 278.40K |
| 2026-09-07 | ¥306.00 | -5.56% | ¥319.00 | ¥319.00 | ¥301.00 | 595.70K |
| 2026-09-04 | ¥324.00 | +5.19% | ¥316.00 | ¥338.00 | ¥316.00 | 1.85M |
| 2026-09-03 | ¥308.00 | -0.32% | ¥306.00 | ¥317.00 | ¥302.00 | 883.10K |
| 2026-09-02 | ¥309.00 | +4.04% | ¥289.00 | ¥312.00 | ¥283.00 | 938.60K |
| 2026-09-01 | ¥297.00 | -4.81% | ¥296.00 | ¥304.00 | ¥292.00 | 875.70K |
| 2026-08-31 | ¥312.00 | -1.58% | ¥320.00 | ¥336.00 | ¥308.00 | 2.34M |
| 2026-08-28 | ¥317.00 | +4.97% | ¥300.00 | ¥323.00 | ¥297.00 | 1.17M |
| 2026-08-27 | ¥302.00 | +3.42% | ¥295.00 | ¥306.00 | ¥284.00 | 926.40K |
| 2026-08-26 | ¥292.00 | +2.46% | ¥285.00 | ¥294.00 | ¥284.00 | 205.20K |
| 2026-08-25 | ¥285.00 | -1.72% | ¥293.00 | ¥294.00 | ¥280.00 | 440.80K |
| 2026-08-24 | ¥290.00 | -4.29% | ¥301.00 | ¥309.00 | ¥289.00 | 433.20K |
| 2026-08-21 | ¥303.00 | +2.02% | ¥294.00 | ¥309.00 | ¥292.00 | 382.60K |
| 2026-08-20 | ¥297.00 | +4.58% | ¥285.00 | ¥305.00 | ¥285.00 | 470.70K |
| 2026-08-19 | ¥284.00 | +1.43% | ¥279.00 | ¥290.00 | ¥273.00 | 494.90K |
| 2026-08-18 | ¥280.00 | -1.75% | ¥279.00 | ¥303.00 | ¥276.00 | 724.70K |
| 2026-08-17 | ¥285.00 | +7.14% | ¥265.00 | ¥289.00 | ¥262.00 | 1.04M |
| 2026-08-14 | ¥266.00 | +14.66% | ¥240.00 | ¥266.00 | ¥230.00 | 1.58M |
| 2026-08-13 | ¥232.00 | -1.28% | ¥232.00 | ¥237.00 | ¥226.00 | 589.10K |
| 2026-08-12 | ¥235.00 | -0.42% | ¥230.00 | ¥241.00 | ¥228.00 | 317.30K |
| 2026-08-10 | ¥236.00 | +3.51% | ¥228.00 | ¥242.00 | ¥228.00 | 304.40K |
| 2026-08-07 | ¥228.00 | +1.33% | ¥222.00 | ¥229.00 | ¥221.00 | 105.90K |
| 2026-08-06 | ¥225.00 | -2.17% | ¥226.00 | ¥230.00 | ¥222.00 | 101.10K |
| 2026-08-05 | ¥230.00 | +4.07% | ¥223.00 | ¥234.00 | ¥220.00 | 202.40K |
| 2026-08-04 | ¥221.00 | +0.45% | ¥218.00 | ¥226.00 | ¥217.00 | 98.10K |
| 2026-08-03 | ¥220.00 | -2.65% | ¥218.00 | ¥225.00 | ¥216.00 | 214.30K |
| 2026-07-31 | ¥226.00 | 0.00% | ¥227.00 | ¥238.00 | ¥223.00 | 350.10K |
| 2026-07-30 | ¥226.00 | +3.67% | ¥216.00 | ¥228.00 | ¥213.00 | 196.20K |
| 2026-07-29 | ¥218.00 | +3.32% | ¥211.00 | ¥219.00 | ¥208.00 | 247.70K |
| 2026-07-28 | ¥211.00 | -1.40% | ¥214.00 | ¥214.00 | ¥208.00 | 147.30K |
| 2026-07-27 | ¥214.00 | +3.38% | ¥210.00 | ¥215.00 | ¥206.00 | 92.10K |
| 2026-07-24 | ¥207.00 | -2.36% | ¥209.00 | ¥210.00 | ¥206.00 | 109.50K |
| 2026-07-23 | ¥212.00 | -0.93% | ¥211.00 | ¥214.00 | ¥206.00 | 91.80K |
| 2026-07-22 | ¥214.00 | -0.47% | ¥220.00 | ¥220.00 | ¥213.00 | 113.80K |
| 2026-07-21 | ¥215.00 | -1.38% | ¥217.00 | ¥217.00 | ¥213.00 | 87.10K |
| 2026-07-17 | ¥218.00 | -1.36% | ¥220.00 | ¥223.00 | ¥210.00 | 240.10K |
| 2026-07-16 | ¥221.00 | -4.74% | ¥231.00 | ¥235.00 | ¥221.00 | 172.10K |
| 2026-07-15 | ¥232.00 | +2.65% | ¥225.00 | ¥233.00 | ¥221.00 | 287.70K |
| 2026-07-14 | ¥226.00 | -0.44% | ¥224.00 | ¥229.00 | ¥222.00 | 240.60K |
| 2026-07-13 | ¥227.00 | 0.00% | ¥227.00 | ¥230.00 | ¥225.00 | 211.50K |
| 2026-07-10 | ¥227.00 | +3.18% | ¥217.00 | ¥231.00 | ¥216.00 | 258.80K |
| 2026-07-09 | ¥220.00 | +2.80% | ¥214.00 | ¥221.00 | ¥207.00 | 367.40K |
| 2026-07-08 | ¥214.00 | -6.96% | ¥230.00 | ¥236.00 | ¥212.00 | 425.70K |
| 2026-07-07 | ¥230.00 | -0.43% | ¥237.00 | ¥239.00 | ¥227.00 | 484.60K |
| 2026-07-06 | ¥231.00 | +7.94% | ¥217.00 | ¥239.00 | ¥215.00 | 670.70K |
| 2026-07-03 | ¥214.00 | +0.47% | ¥214.00 | ¥215.00 | ¥210.00 | 156.90K |
| 2026-07-02 | ¥213.00 | +0.47% | ¥210.00 | ¥219.00 | ¥210.00 | 166.70K |
| 2026-07-01 | ¥212.00 | +1.44% | ¥209.00 | ¥212.00 | ¥205.00 | 167.80K |
| 2026-06-30 | ¥209.00 | +1.46% | ¥211.00 | ¥211.00 | ¥202.00 | 110.10K |
| 2026-06-29 | ¥206.00 | +3.00% | ¥202.00 | ¥211.00 | ¥201.00 | 202.20K |
| 2026-06-26 | ¥200.00 | +0.50% | ¥199.00 | ¥202.00 | ¥197.00 | 211.80K |
| 2026-06-25 | ¥199.00 | -4.33% | ¥207.00 | ¥207.00 | ¥198.00 | 254.70K |
| 2026-06-24 | ¥208.00 | -0.95% | ¥210.00 | ¥216.00 | ¥207.00 | 162.70K |
| 2026-06-23 | ¥210.00 | -3.23% | ¥214.00 | ¥214.00 | ¥208.00 | 274.80K |
| 2026-06-22 | ¥217.00 | +3.83% | ¥209.00 | ¥219.00 | ¥207.00 | 299.30K |
| 2026-06-19 | ¥209.00 | -2.34% | ¥213.00 | ¥214.00 | ¥208.00 | 363.10K |
| 2026-06-18 | ¥214.00 | +1.90% | ¥218.00 | ¥222.00 | ¥210.00 | 584.80K |
| 2026-06-17 | ¥210.00 | +10.53% | ¥213.00 | ¥216.00 | ¥202.00 | 1.61M |
| 2026-06-16 | ¥190.00 | +0.53% | ¥192.00 | ¥193.00 | ¥186.00 | 242.60K |
| 2026-06-15 | ¥189.00 | +2.72% | ¥186.00 | ¥191.00 | ¥181.00 | 287.90K |
| 2026-06-12 | ¥184.00 | +2.79% | ¥184.00 | ¥188.00 | ¥175.00 | 876.90K |
| 2026-06-11 | ¥179.00 | -7.25% | ¥189.00 | ¥191.00 | ¥178.00 | 853.60K |
| 2026-06-10 | ¥193.00 | -1.53% | ¥194.00 | ¥195.00 | ¥189.00 | 524.20K |
| 2026-06-09 | ¥196.00 | -0.51% | ¥210.00 | ¥211.00 | ¥193.00 | 415.80K |
| 2026-06-08 | ¥197.00 | -7.94% | ¥213.00 | ¥216.00 | ¥196.00 | 822.10K |
| 2026-06-05 | ¥214.00 | +11.46% | ¥196.00 | ¥238.00 | ¥193.00 | 3.55M |
| 2026-06-04 | ¥192.00 | -4.48% | ¥195.00 | ¥196.00 | ¥185.00 | 479.10K |
| 2026-06-03 | ¥201.00 | -5.63% | ¥211.00 | ¥211.00 | ¥194.00 | 859.60K |
| 2026-06-02 | ¥213.00 | +0.95% | ¥211.00 | ¥215.00 | ¥208.00 | 213.20K |
| 2026-06-01 | ¥211.00 | -0.94% | ¥215.00 | ¥217.00 | ¥208.00 | 162.70K |
| 2026-05-29 | ¥213.00 | -0.93% | ¥217.00 | ¥220.00 | ¥211.00 | 203.30K |
| 2026-05-28 | ¥215.00 | +0.94% | ¥213.00 | ¥215.00 | ¥210.00 | 153.30K |
| 2026-05-27 | ¥213.00 | -1.84% | ¥215.00 | ¥215.00 | ¥210.00 | 240.50K |
| 2026-05-26 | ¥217.00 | +0.93% | ¥217.00 | ¥220.00 | ¥212.00 | 198.70K |
| 2026-05-25 | ¥215.00 | -0.46% | ¥222.00 | ¥223.00 | ¥210.00 | 317.00K |
| 2026-05-22 | ¥216.00 | +0.93% | ¥215.00 | ¥219.00 | ¥212.00 | 243.40K |