Smart Drive Co. Ltd.(JP:5137)
¥309.00-1.00 (-0.32%)
JP:5137
Smart Drive Co. Ltd. historical prices
¥309.00
At close:-1.00 (-0.32%)
Want to see JP:5137 full AI Analyst Report?
Smart Drive Co. Ltd. (5137) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 305.00 | 312.00 | 301.00 | 309.00 | 309.00 | -0.32% | 86,800 | 0.21 |
| Nov 10, 2026 | 303.00 | 312.00 | 299.00 | 310.00 | 310.00 | +8.39% | 152,700 | 0.36 |
| Nov 09, 2026 | 290.00 | 303.00 | 289.00 | 301.00 | 301.00 | +5.24% | 129,700 | 0.30 |
| Nov 06, 2026 | 297.00 | 300.00 | 282.00 | 286.00 | 286.00 | -8.63% | 476,500 | 1.12 |
| Nov 05, 2026 | 313.00 | 324.00 | 308.00 | 313.00 | 313.00 | +0.32% | 173,000 | 0.41 |
| Nov 04, 2026 | 306.00 | 314.00 | 295.00 | 312.00 | 312.00 | +1.63% | 397,000 | 0.94 |
| Nov 03, 2026 | 307.00 | 313.00 | 303.00 | 307.00 | 307.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 310.00 | 313.00 | 303.00 | 307.00 | 307.00 | -0.97% | 166,100 | 0.39 |
| Oct 30, 2026 | 305.00 | 314.00 | 302.00 | 310.00 | 310.00 | +2.65% | 127,200 | 0.30 |
| Oct 29, 2026 | 307.00 | 307.00 | 300.00 | 302.00 | 302.00 | -1.63% | 119,900 | 0.28 |
| Oct 28, 2026 | 310.00 | 313.00 | 303.00 | 307.00 | 307.00 | +0.33% | 163,300 | 0.38 |
| Oct 27, 2026 | 303.00 | 310.00 | 302.00 | 306.00 | 306.00 | +0.99% | 141,000 | 0.33 |
| Oct 26, 2026 | 303.00 | 309.00 | 296.00 | 303.00 | 303.00 | 0.00% | 201,300 | 0.47 |
| Oct 23, 2026 | 300.00 | 311.00 | 294.00 | 303.00 | 303.00 | +0.33% | 303,400 | 0.71 |
| Oct 22, 2026 | 310.00 | 319.00 | 301.00 | 302.00 | 302.00 | -2.58% | 198,300 | 0.47 |
| Oct 21, 2026 | 298.00 | 312.00 | 298.00 | 310.00 | 310.00 | +3.33% | 142,400 | 0.33 |
| Oct 20, 2026 | 307.00 | 310.00 | 299.00 | 300.00 | 300.00 | -3.85% | 297,700 | 0.71 |
| Oct 19, 2026 | 323.00 | 325.00 | 312.00 | 312.00 | 312.00 | -5.45% | 313,600 | 0.75 |
| Oct 16, 2026 | 305.00 | 333.00 | 305.00 | 330.00 | 330.00 | +9.63% | 513,400 | 1.25 |
| Oct 15, 2026 | 305.00 | 305.00 | 298.00 | 301.00 | 301.00 | -2.90% | 287,700 | 0.71 |
| Oct 14, 2026 | 310.00 | 313.00 | 303.00 | 310.00 | 310.00 | 0.00% | 189,100 | 0.46 |
| Oct 13, 2026 | 311.00 | 325.00 | 305.00 | 310.00 | 310.00 | -1.59% | 425,800 | 1.05 |
| Oct 12, 2026 | 315.00 | 315.00 | 292.00 | 315.00 | 315.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 292.00 | 315.00 | 292.00 | 315.00 | 315.00 | +6.06% | 484,200 | 1.20 |
| Oct 08, 2026 | 294.00 | 298.00 | 284.00 | 297.00 | 297.00 | +0.34% | 330,300 | 0.82 |
| Oct 07, 2026 | 297.00 | 301.00 | 293.00 | 296.00 | 296.00 | 0.00% | 117,200 | 0.29 |
| Oct 06, 2026 | 296.00 | 307.00 | 296.00 | 296.00 | 296.00 | -0.34% | 313,600 | 0.77 |
| Oct 05, 2026 | 300.00 | 300.00 | 291.00 | 297.00 | 297.00 | 0.00% | 140,700 | 0.34 |
| Oct 02, 2026 | 305.00 | 306.00 | 295.00 | 297.00 | 297.00 | -2.30% | 217,700 | 0.52 |
| Oct 01, 2026 | 300.00 | 308.00 | 299.00 | 304.00 | 304.00 | +0.33% | 132,100 | 0.31 |
| Sep 30, 2026 | 300.00 | 304.00 | 298.00 | 303.00 | 303.00 | +3.06% | 173,500 | 0.41 |
| Sep 29, 2026 | 300.00 | 302.00 | 291.00 | 294.00 | 294.00 | -2.00% | 251,000 | 0.60 |
| Sep 28, 2026 | 307.00 | 310.00 | 300.00 | 300.00 | 300.00 | -2.28% | 262,200 | 0.62 |
| Sep 25, 2026 | 312.00 | 314.00 | 305.00 | 307.00 | 307.00 | -2.85% | 178,700 | 0.43 |
| Sep 24, 2026 | 301.00 | 318.00 | 301.00 | 316.00 | 316.00 | +4.29% | 335,900 | 0.81 |
| Sep 23, 2026 | 310.00 | 312.00 | 296.00 | 303.00 | 303.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 310.00 | 312.00 | 296.00 | 303.00 | 303.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 310.00 | 312.00 | 296.00 | 303.00 | 303.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 310.00 | 312.00 | 296.00 | 303.00 | 303.00 | -2.88% | 394,500 | 0.93 |
| Sep 17, 2026 | 302.00 | 313.00 | 299.00 | 312.00 | 312.00 | +2.97% | 411,000 | 0.97 |
| Sep 16, 2026 | 317.00 | 319.00 | 296.00 | 303.00 | 303.00 | -2.26% | 476,400 | 1.13 |
| Sep 15, 2026 | 315.00 | 321.00 | 307.00 | 310.00 | 310.00 | +0.98% | 432,200 | 1.02 |
| Sep 14, 2026 | 300.00 | 312.00 | 298.00 | 307.00 | 307.00 | +2.68% | 145,000 | 0.32 |
| Sep 11, 2026 | 295.00 | 304.00 | 291.00 | 299.00 | 299.00 | -0.99% | 380,900 | 0.86 |
| Sep 10, 2026 | 300.00 | 307.00 | 296.00 | 302.00 | 302.00 | -0.33% | 180,500 | 0.40 |
| Sep 09, 2026 | 302.00 | 314.00 | 290.00 | 303.00 | 303.00 | -1.94% | 702,300 | 1.56 |
| Sep 08, 2026 | 307.00 | 315.00 | 304.00 | 309.00 | 309.00 | +0.98% | 278,400 | 0.61 |
| Sep 07, 2026 | 319.00 | 319.00 | 301.00 | 306.00 | 306.00 | -5.56% | 595,700 | 1.30 |
| Sep 04, 2026 | 316.00 | 338.00 | 316.00 | 324.00 | 324.00 | +5.19% | 1,852,200 | 4.26 |
| Sep 03, 2026 | 306.00 | 317.00 | 302.00 | 308.00 | 308.00 | -0.32% | 883,100 | 2.04 |
