SMS Co., Ltd. (TYO:2175)
Japan
· Delayed Price · Currency is JPY 1,750.00
+52.00 (3.06%)
At close: Mar 6, 2026
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,690.00 | 1,755.00 | 1,682.00 | 1,750.00 | 1,750.00 | 3.06% | 552,800 |
| Mar 5, 2026 | 1,724.00 | 1,747.00 | 1,694.00 | 1,698.00 | 1,698.00 | 1.92% | 446,600 |
| Mar 4, 2026 | 1,637.00 | 1,679.00 | 1,615.00 | 1,666.00 | 1,666.00 | -1.07% | 636,400 |
| Mar 3, 2026 | 1,750.00 | 1,761.00 | 1,673.00 | 1,684.00 | 1,684.00 | -3.77% | 440,400 |
| Mar 2, 2026 | 1,717.00 | 1,755.00 | 1,710.00 | 1,750.00 | 1,750.00 | -0.23% | 416,600 |
| Feb 27, 2026 | 1,783.00 | 1,789.00 | 1,748.00 | 1,754.00 | 1,754.00 | 0.63% | 496,000 |
| Feb 26, 2026 | 1,726.00 | 1,754.00 | 1,698.00 | 1,743.00 | 1,743.00 | 1.34% | 570,900 |
| Feb 25, 2026 | 1,686.00 | 1,728.00 | 1,661.00 | 1,720.00 | 1,720.00 | 2.75% | 653,000 |
| Feb 24, 2026 | 1,695.00 | 1,728.00 | 1,670.00 | 1,674.00 | 1,674.00 | -1.70% | 602,100 |
| Feb 20, 2026 | 1,699.00 | 1,714.00 | 1,669.00 | 1,703.00 | 1,703.00 | -0.29% | 476,900 |
| Feb 19, 2026 | 1,711.00 | 1,725.00 | 1,691.00 | 1,708.00 | 1,708.00 | - | 554,500 |
| Feb 18, 2026 | 1,731.00 | 1,738.00 | 1,703.00 | 1,708.00 | 1,708.00 | -0.23% | 520,800 |
| Feb 17, 2026 | 1,738.00 | 1,761.00 | 1,705.00 | 1,712.00 | 1,712.00 | -2.34% | 411,000 |
| Feb 16, 2026 | 1,752.00 | 1,763.00 | 1,743.00 | 1,753.00 | 1,753.00 | 0.11% | 286,300 |
| Feb 13, 2026 | 1,786.00 | 1,800.00 | 1,735.00 | 1,751.00 | 1,751.00 | -1.46% | 509,400 |
| Feb 12, 2026 | 1,799.00 | 1,813.00 | 1,767.00 | 1,777.00 | 1,777.00 | -0.45% | 525,300 |
| Feb 10, 2026 | 1,797.00 | 1,816.00 | 1,773.00 | 1,785.00 | 1,785.00 | 0.51% | 395,700 |
| Feb 9, 2026 | 1,788.00 | 1,792.00 | 1,746.00 | 1,776.00 | 1,776.00 | 0.97% | 406,800 |
| Feb 6, 2026 | 1,808.00 | 1,810.00 | 1,697.00 | 1,759.00 | 1,759.00 | -3.25% | 1,079,800 |
| Feb 5, 2026 | 1,824.00 | 1,851.00 | 1,762.00 | 1,818.00 | 1,818.00 | -0.93% | 1,045,400 |
| Feb 4, 2026 | 1,683.00 | 1,838.00 | 1,680.00 | 1,835.00 | 1,835.00 | 7.94% | 1,079,500 |
| Feb 3, 2026 | 1,605.00 | 1,707.00 | 1,591.00 | 1,700.00 | 1,700.00 | 5.39% | 884,800 |
| Feb 2, 2026 | 1,594.00 | 1,665.00 | 1,594.00 | 1,613.00 | 1,613.00 | -1.29% | 686,300 |
| Jan 30, 2026 | 1,660.00 | 1,676.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.39% | 595,400 |
| Jan 29, 2026 | 1,673.00 | 1,688.00 | 1,655.00 | 1,657.00 | 1,657.00 | -3.16% | 610,800 |
| Jan 28, 2026 | 1,705.00 | 1,720.00 | 1,672.00 | 1,711.00 | 1,711.00 | 0.29% | 680,200 |
| Jan 27, 2026 | 1,662.00 | 1,717.00 | 1,651.00 | 1,706.00 | 1,706.00 | 1.73% | 711,500 |
| Jan 26, 2026 | 1,651.00 | 1,692.00 | 1,644.00 | 1,677.00 | 1,677.00 | 0.12% | 751,100 |
| Jan 23, 2026 | 1,610.00 | 1,682.00 | 1,584.00 | 1,675.00 | 1,675.00 | 3.65% | 1,228,400 |
| Jan 22, 2026 | 1,621.00 | 1,650.00 | 1,572.00 | 1,616.00 | 1,616.00 | 17.02% | 2,492,400 |
| Jan 21, 2026 | 1,383.00 | 1,403.00 | 1,374.00 | 1,381.00 | 1,381.00 | -1.50% | 442,600 |
| Jan 20, 2026 | 1,405.00 | 1,412.00 | 1,382.00 | 1,402.00 | 1,402.00 | -1.48% | 270,300 |
| Jan 19, 2026 | 1,414.00 | 1,429.00 | 1,405.00 | 1,423.00 | 1,423.00 | 0.49% | 295,600 |
| Jan 16, 2026 | 1,398.00 | 1,432.00 | 1,394.00 | 1,416.00 | 1,416.00 | 0.50% | 318,700 |
| Jan 15, 2026 | 1,386.00 | 1,413.00 | 1,383.00 | 1,409.00 | 1,409.00 | 1.73% | 265,200 |
| Jan 14, 2026 | 1,370.00 | 1,395.00 | 1,366.00 | 1,385.00 | 1,385.00 | 0.73% | 413,000 |
| Jan 13, 2026 | 1,400.00 | 1,400.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.79% | 244,100 |
| Jan 9, 2026 | 1,386.00 | 1,397.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.65% | 233,900 |
| Jan 8, 2026 | 1,370.00 | 1,388.00 | 1,364.00 | 1,377.00 | 1,377.00 | 0.73% | 268,200 |
| Jan 7, 2026 | 1,356.00 | 1,375.00 | 1,348.00 | 1,367.00 | 1,367.00 | 0.44% | 257,300 |
| Jan 6, 2026 | 1,358.00 | 1,381.00 | 1,352.00 | 1,361.00 | 1,361.00 | 0.81% | 422,400 |
| Jan 5, 2026 | 1,350.00 | 1,359.00 | 1,332.00 | 1,350.00 | 1,350.00 | - | 540,300 |
| Dec 30, 2025 | 1,373.00 | 1,373.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.24% | 309,900 |
| Dec 29, 2025 | 1,360.00 | 1,368.00 | 1,351.00 | 1,367.00 | 1,367.00 | 1.03% | 314,400 |
| Dec 26, 2025 | 1,359.00 | 1,364.00 | 1,349.00 | 1,353.00 | 1,353.00 | -0.66% | 341,300 |
| Dec 25, 2025 | 1,356.00 | 1,366.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.29% | 160,100 |
| Dec 24, 2025 | 1,362.00 | 1,371.00 | 1,355.00 | 1,358.00 | 1,358.00 | -0.29% | 285,500 |
| Dec 23, 2025 | 1,340.00 | 1,389.00 | 1,331.00 | 1,362.00 | 1,362.00 | 1.57% | 569,300 |
| Dec 22, 2025 | 1,350.00 | 1,356.00 | 1,324.00 | 1,341.00 | 1,341.00 | -0.67% | 337,300 |
| Dec 19, 2025 | 1,347.00 | 1,360.00 | 1,337.00 | 1,350.00 | 1,350.00 | 0.45% | 284,300 |
| Dec 18, 2025 | 1,325.00 | 1,348.00 | 1,321.00 | 1,344.00 | 1,344.00 | 1.66% | 311,700 |
| Dec 17, 2025 | 1,344.00 | 1,350.00 | 1,317.00 | 1,322.00 | 1,322.00 | -1.93% | 286,300 |
| Dec 16, 2025 | 1,365.00 | 1,365.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.61% | 208,900 |
| Dec 15, 2025 | 1,365.00 | 1,382.00 | 1,357.00 | 1,370.00 | 1,370.00 | 1.18% | 153,100 |
| Dec 12, 2025 | 1,365.00 | 1,369.00 | 1,352.00 | 1,354.00 | 1,354.00 | 2.19% | 296,900 |
| Dec 11, 2025 | 1,340.00 | 1,353.00 | 1,317.00 | 1,325.00 | 1,325.00 | -2.14% | 341,800 |
| Dec 10, 2025 | 1,360.00 | 1,365.00 | 1,338.00 | 1,354.00 | 1,354.00 | 0.07% | 206,900 |
| Dec 9, 2025 | 1,345.00 | 1,363.00 | 1,340.00 | 1,353.00 | 1,353.00 | 0.15% | 353,600 |
| Dec 8, 2025 | 1,334.00 | 1,358.00 | 1,328.00 | 1,351.00 | 1,351.00 | 1.96% | 462,500 |
| Dec 5, 2025 | 1,353.00 | 1,367.00 | 1,316.00 | 1,325.00 | 1,325.00 | -3.43% | 481,100 |
| Dec 4, 2025 | 1,348.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,372.00 | 0.88% | 427,700 |
| Dec 3, 2025 | 1,359.00 | 1,364.00 | 1,338.00 | 1,360.00 | 1,360.00 | -0.44% | 536,100 |
| Dec 2, 2025 | 1,358.00 | 1,371.00 | 1,341.00 | 1,366.00 | 1,366.00 | 0.07% | 652,000 |
| Dec 1, 2025 | 1,365.00 | 1,378.00 | 1,355.00 | 1,365.00 | 1,365.00 | -0.58% | 675,500 |
| Nov 28, 2025 | 1,382.00 | 1,395.00 | 1,357.00 | 1,373.00 | 1,373.00 | 0.51% | 370,700 |
| Nov 27, 2025 | 1,333.00 | 1,381.00 | 1,333.00 | 1,366.00 | 1,366.00 | 0.37% | 739,700 |
| Nov 26, 2025 | 1,335.00 | 1,361.00 | 1,335.00 | 1,361.00 | 1,361.00 | 2.72% | 344,000 |
| Nov 25, 2025 | 1,343.00 | 1,349.00 | 1,324.00 | 1,325.00 | 1,325.00 | -1.19% | 266,000 |
| Nov 21, 2025 | 1,307.00 | 1,369.00 | 1,307.00 | 1,341.00 | 1,341.00 | 3.15% | 491,200 |
| Nov 20, 2025 | 1,320.00 | 1,328.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.78% | 367,800 |
| Nov 19, 2025 | 1,295.00 | 1,300.00 | 1,262.00 | 1,290.00 | 1,290.00 | -1.83% | 799,100 |
| Nov 18, 2025 | 1,325.00 | 1,329.00 | 1,302.00 | 1,314.00 | 1,314.00 | -1.05% | 290,000 |
| Nov 17, 2025 | 1,330.00 | 1,345.00 | 1,323.00 | 1,328.00 | 1,328.00 | -0.90% | 158,900 |
| Nov 14, 2025 | 1,336.00 | 1,368.00 | 1,333.00 | 1,340.00 | 1,340.00 | -0.74% | 270,900 |
| Nov 13, 2025 | 1,352.00 | 1,377.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.37% | 339,400 |
| Nov 12, 2025 | 1,337.00 | 1,360.00 | 1,332.00 | 1,345.00 | 1,345.00 | 0.82% | 329,700 |
| Nov 11, 2025 | 1,349.00 | 1,351.00 | 1,317.00 | 1,334.00 | 1,334.00 | 1.06% | 270,300 |
| Nov 10, 2025 | 1,358.00 | 1,358.00 | 1,318.00 | 1,320.00 | 1,320.00 | -2.08% | 321,200 |
| Nov 7, 2025 | 1,329.00 | 1,358.00 | 1,329.00 | 1,348.00 | 1,348.00 | 1.20% | 367,900 |
| Nov 6, 2025 | 1,318.00 | 1,357.00 | 1,313.00 | 1,332.00 | 1,332.00 | 1.68% | 597,600 |
| Nov 5, 2025 | 1,310.00 | 1,337.00 | 1,272.00 | 1,310.00 | 1,310.00 | -0.68% | 570,500 |
| Nov 4, 2025 | 1,331.00 | 1,344.00 | 1,288.00 | 1,319.00 | 1,319.00 | -0.90% | 641,600 |
| Oct 31, 2025 | 1,340.00 | 1,364.00 | 1,316.00 | 1,331.00 | 1,331.00 | -0.63% | 572,400 |
| Oct 30, 2025 | 1,336.00 | 1,364.50 | 1,306.00 | 1,339.50 | 1,339.50 | 2.25% | 1,111,600 |
| Oct 29, 2025 | 1,401.50 | 1,443.50 | 1,305.00 | 1,310.00 | 1,310.00 | -12.75% | 1,739,800 |
| Oct 28, 2025 | 1,568.00 | 1,575.00 | 1,496.00 | 1,501.50 | 1,501.50 | -4.58% | 515,900 |
| Oct 27, 2025 | 1,592.00 | 1,616.00 | 1,573.50 | 1,573.50 | 1,573.50 | -0.41% | 347,600 |
| Oct 24, 2025 | 1,581.00 | 1,591.50 | 1,572.00 | 1,580.00 | 1,580.00 | -0.63% | 210,700 |
| Oct 23, 2025 | 1,581.00 | 1,595.00 | 1,571.50 | 1,590.00 | 1,590.00 | 1.21% | 287,100 |
| Oct 22, 2025 | 1,566.00 | 1,588.50 | 1,566.00 | 1,571.00 | 1,571.00 | 0.48% | 230,800 |
| Oct 21, 2025 | 1,542.00 | 1,577.00 | 1,526.00 | 1,563.50 | 1,563.50 | 1.39% | 275,500 |
| Oct 20, 2025 | 1,552.50 | 1,552.50 | 1,531.50 | 1,542.00 | 1,542.00 | 1.38% | 162,300 |
| Oct 17, 2025 | 1,521.00 | 1,537.00 | 1,503.00 | 1,521.00 | 1,521.00 | -0.94% | 198,700 |
| Oct 16, 2025 | 1,565.00 | 1,574.50 | 1,521.50 | 1,535.50 | 1,535.50 | -1.63% | 204,900 |
| Oct 15, 2025 | 1,534.00 | 1,580.00 | 1,527.00 | 1,561.00 | 1,561.00 | 2.70% | 278,500 |
| Oct 14, 2025 | 1,544.00 | 1,569.00 | 1,508.50 | 1,520.00 | 1,520.00 | -3.34% | 377,900 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,566.50 | 1,572.50 | 1,572.50 | -3.62% | 328,400 |
| Oct 9, 2025 | 1,640.00 | 1,666.50 | 1,627.00 | 1,631.50 | 1,631.50 | -0.18% | 294,300 |
| Oct 8, 2025 | 1,628.00 | 1,659.00 | 1,625.50 | 1,634.50 | 1,634.50 | 0.15% | 272,800 |
| Oct 7, 2025 | 1,656.00 | 1,656.00 | 1,627.00 | 1,632.00 | 1,632.00 | -1.18% | 458,900 |