Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SMS Co., Ltd. (2175) Historical Prices

JP:2175 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,538.002,599.002,487.002,539.002,539.00-1.89%725,5001.74
Oct 30, 20262,618.002,678.002,498.002,588.002,588.00+3.15%598,4001.44
Oct 29, 20262,545.002,566.002,491.002,509.002,509.00-2.71%2,474,3006.39
Oct 28, 20262,613.002,627.002,572.002,579.002,579.00-1.38%472,4001.20
Oct 27, 20262,611.002,638.002,584.002,615.002,615.00+0.27%430,0001.06
Oct 26, 20262,623.002,639.002,597.002,608.002,608.00+0.66%356,8000.87
Oct 23, 20262,624.002,651.002,587.002,591.002,591.00-1.18%443,4001.07
Oct 22, 20262,658.002,705.002,609.002,622.002,622.00-1.32%582,2001.39
Oct 21, 20262,660.002,681.002,622.002,657.002,657.00-0.11%389,6000.92
Oct 20, 20262,719.002,733.002,656.002,660.002,660.00-1.95%337,4000.79
Oct 19, 20262,732.002,748.002,697.002,713.002,713.00-0.40%285,2000.66
Oct 16, 20262,695.002,754.002,688.002,724.002,724.00+1.08%271,4000.62
Oct 15, 20262,727.002,734.002,674.002,695.002,695.00-1.82%310,4000.72
Oct 14, 20262,682.002,750.002,642.002,745.002,745.00+1.89%365,2000.83
Oct 13, 20262,670.002,732.002,659.002,694.002,694.00+1.97%379,2000.86
Oct 12, 20262,642.002,642.002,592.002,642.002,642.00+0.00%00.00
Oct 09, 20262,608.002,642.002,592.002,642.002,642.00+2.56%250,3000.54
Oct 08, 20262,634.002,636.002,533.002,576.002,576.00-2.35%570,4001.24
Oct 07, 20262,599.002,649.002,595.002,638.002,638.00+0.96%251,9000.54
Oct 06, 20262,620.002,645.002,593.002,613.002,613.00+0.65%257,1000.55
Oct 05, 20262,590.002,607.002,547.002,596.002,596.00+1.09%273,8000.58
Oct 02, 20262,596.002,696.002,551.002,568.002,568.00-4.75%685,5001.47
Oct 01, 20262,638.002,699.002,618.002,696.002,696.00+0.79%326,8000.71
Sep 30, 20262,681.002,697.002,650.002,675.002,675.00-0.04%270,4000.58
Sep 29, 20262,634.002,692.002,626.002,676.002,676.00+1.52%263,5000.57
Sep 28, 20262,629.002,647.002,608.002,636.002,636.00+0.23%287,4000.62
Sep 25, 20262,643.002,656.002,618.002,630.002,630.00-0.83%283,6000.60
Sep 24, 20262,623.002,674.002,612.002,652.002,652.00-0.79%225,2000.48
Sep 23, 20262,676.002,696.002,666.002,673.002,673.00+0.00%00.00
Sep 22, 20262,676.002,696.002,666.002,673.002,673.00+0.00%00.00
Sep 21, 20262,676.002,696.002,666.002,673.002,673.00+0.00%00.00
Sep 18, 20262,676.002,696.002,666.002,673.002,673.00-0.11%261,0000.54
Sep 17, 20262,680.002,707.002,660.002,676.002,676.00+0.90%269,4000.56
Sep 16, 20262,670.002,697.002,644.002,652.002,652.00-0.53%200,0000.41
Sep 15, 20262,680.002,704.002,631.002,666.002,666.00-0.26%388,3000.81
Sep 14, 20262,613.002,709.002,596.002,673.002,673.00+3.48%483,8001.02
Sep 11, 20262,500.002,598.002,500.002,583.002,583.00+1.77%440,3000.93
Sep 10, 20262,540.002,553.002,425.002,538.002,538.00+0.28%295,3000.63
Sep 09, 20262,543.002,575.002,526.002,531.002,531.00-0.04%487,3001.04
Sep 08, 20262,568.002,586.002,529.002,532.002,532.00-1.40%411,3000.88
Sep 07, 20262,550.002,603.002,541.002,568.002,568.00+1.99%614,5001.33
Sep 04, 20262,484.002,530.002,391.002,518.002,518.00+1.41%313,4000.68
Sep 03, 20262,499.002,533.002,429.002,483.002,483.00-0.64%726,8001.59
Sep 02, 20262,513.002,536.002,472.002,499.002,499.00+0.89%692,5001.54
Sep 01, 20262,505.002,522.002,458.002,477.002,477.00-1.04%505,3001.13
Aug 31, 20262,481.002,507.002,464.002,503.002,503.00+1.67%492,4001.11
Aug 28, 20262,441.002,493.002,423.002,462.002,462.00+2.07%496,4001.12
Aug 27, 20262,408.002,421.002,386.002,412.002,412.00+0.37%465,9001.06
Aug 26, 20262,386.002,427.002,372.002,403.002,403.00+0.88%425,8000.97
Aug 25, 20262,391.002,391.002,355.002,382.002,382.00+0.51%399,5000.91