Smile Holdings Inc. 7084
TSE · Japan · Consumer Services
¥2,828.00-16.00 (-0.56%)
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 | ¥2,828.00 | -0.56% | ¥2,794.00 | ¥2,842.00 | ¥2,789.00 | 4.20K |
| 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 |