SMS Co., Ltd. (TYO:2175)
Japan
· Delayed Price · Currency is JPY 1,788.00
-2.00 (-0.11%)
Apr 28, 2026, 3:30 PM JST
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,790.00 | 1,795.00 | 1,754.00 | 1,788.00 | 1,788.00 | -0.11% | 467,600 |
| Apr 27, 2026 | 1,799.00 | 1,803.00 | 1,769.00 | 1,790.00 | 1,790.00 | -0.83% | 365,200 |
| Apr 24, 2026 | 1,798.00 | 1,818.00 | 1,760.00 | 1,805.00 | 1,805.00 | 0.84% | 370,200 |
| Apr 23, 2026 | 1,756.00 | 1,793.00 | 1,754.00 | 1,790.00 | 1,790.00 | 0.96% | 269,800 |
| Apr 22, 2026 | 1,783.00 | 1,783.00 | 1,754.00 | 1,773.00 | 1,773.00 | -0.34% | 302,200 |
| Apr 21, 2026 | 1,785.00 | 1,799.00 | 1,754.00 | 1,779.00 | 1,779.00 | -0.06% | 333,400 |
| Apr 20, 2026 | 1,762.00 | 1,780.00 | 1,746.00 | 1,780.00 | 1,780.00 | 1.66% | 298,900 |
| Apr 17, 2026 | 1,772.00 | 1,773.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.57% | 267,400 |
| Apr 16, 2026 | 1,783.00 | 1,795.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.68% | 266,000 |
| Apr 15, 2026 | 1,761.00 | 1,790.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.75% | 354,900 |
| Apr 14, 2026 | 1,734.00 | 1,751.00 | 1,728.00 | 1,740.00 | 1,740.00 | 2.11% | 214,900 |
| Apr 13, 2026 | 1,692.00 | 1,714.00 | 1,690.00 | 1,704.00 | 1,704.00 | 0.24% | 288,500 |
| Apr 10, 2026 | 1,705.00 | 1,724.00 | 1,672.00 | 1,700.00 | 1,700.00 | -0.58% | 317,400 |
| Apr 9, 2026 | 1,713.00 | 1,732.00 | 1,697.00 | 1,710.00 | 1,710.00 | -1.16% | 334,300 |
| Apr 8, 2026 | 1,726.00 | 1,737.00 | 1,720.00 | 1,730.00 | 1,730.00 | 2.61% | 314,200 |
| Apr 7, 2026 | 1,680.00 | 1,719.00 | 1,678.00 | 1,686.00 | 1,686.00 | 0.36% | 272,200 |
| Apr 6, 2026 | 1,680.00 | 1,693.00 | 1,672.00 | 1,680.00 | 1,680.00 | - | 246,300 |
| Apr 3, 2026 | 1,670.00 | 1,689.00 | 1,663.00 | 1,680.00 | 1,680.00 | 0.96% | 187,500 |
| Apr 2, 2026 | 1,698.00 | 1,708.00 | 1,655.00 | 1,664.00 | 1,664.00 | -1.89% | 264,900 |
| Apr 1, 2026 | 1,670.00 | 1,700.00 | 1,664.00 | 1,696.00 | 1,696.00 | 3.23% | 400,400 |
| Mar 31, 2026 | 1,626.00 | 1,673.00 | 1,618.00 | 1,643.00 | 1,643.00 | 1.92% | 460,200 |
| Mar 30, 2026 | 1,594.00 | 1,652.00 | 1,552.00 | 1,612.00 | 1,612.00 | -4.22% | 1,025,500 |
| Mar 27, 2026 | 1,663.00 | 1,693.00 | 1,663.00 | 1,683.00 | 1,653.50 | 1.51% | 295,900 |
| Mar 26, 2026 | 1,644.00 | 1,676.00 | 1,644.00 | 1,658.00 | 1,628.94 | 0.73% | 205,800 |
| Mar 25, 2026 | 1,655.00 | 1,665.00 | 1,627.00 | 1,646.00 | 1,617.15 | - | 389,300 |
| Mar 24, 2026 | 1,662.00 | 1,663.00 | 1,628.00 | 1,646.00 | 1,617.15 | 1.48% | 255,700 |
| Mar 23, 2026 | 1,693.00 | 1,723.00 | 1,611.00 | 1,622.00 | 1,593.57 | -6.13% | 562,500 |
| Mar 19, 2026 | 1,693.00 | 1,751.00 | 1,687.00 | 1,728.00 | 1,697.71 | -0.17% | 485,700 |
| Mar 18, 2026 | 1,707.00 | 1,739.00 | 1,696.00 | 1,731.00 | 1,700.66 | 1.82% | 407,500 |
| Mar 17, 2026 | 1,672.00 | 1,707.00 | 1,670.00 | 1,700.00 | 1,670.20 | 1.92% | 647,800 |
| Mar 16, 2026 | 1,659.00 | 1,681.00 | 1,656.00 | 1,668.00 | 1,638.76 | 0.66% | 268,600 |
| Mar 13, 2026 | 1,640.00 | 1,690.00 | 1,630.00 | 1,657.00 | 1,627.96 | 0.73% | 506,000 |
| Mar 12, 2026 | 1,685.00 | 1,691.00 | 1,630.00 | 1,645.00 | 1,616.17 | -2.55% | 395,600 |
| Mar 11, 2026 | 1,680.00 | 1,720.00 | 1,679.00 | 1,688.00 | 1,658.41 | -1.11% | 345,500 |
| Mar 10, 2026 | 1,697.00 | 1,733.00 | 1,689.00 | 1,707.00 | 1,677.08 | 1.43% | 408,700 |
| Mar 9, 2026 | 1,687.00 | 1,731.00 | 1,658.00 | 1,683.00 | 1,653.50 | -3.83% | 533,500 |
| Mar 6, 2026 | 1,690.00 | 1,755.00 | 1,682.00 | 1,750.00 | 1,719.33 | 3.06% | 552,800 |
| Mar 5, 2026 | 1,724.00 | 1,747.00 | 1,694.00 | 1,698.00 | 1,668.24 | 1.92% | 446,600 |
| Mar 4, 2026 | 1,637.00 | 1,679.00 | 1,615.00 | 1,666.00 | 1,636.80 | -1.07% | 636,400 |
| Mar 3, 2026 | 1,750.00 | 1,761.00 | 1,673.00 | 1,684.00 | 1,654.48 | -3.77% | 440,400 |
| Mar 2, 2026 | 1,717.00 | 1,755.00 | 1,710.00 | 1,750.00 | 1,719.33 | -0.23% | 416,600 |
| Feb 27, 2026 | 1,783.00 | 1,789.00 | 1,748.00 | 1,754.00 | 1,723.26 | 0.63% | 496,000 |
| Feb 26, 2026 | 1,726.00 | 1,754.00 | 1,698.00 | 1,743.00 | 1,712.45 | 1.34% | 570,900 |
| Feb 25, 2026 | 1,686.00 | 1,728.00 | 1,661.00 | 1,720.00 | 1,689.85 | 2.75% | 653,000 |
| Feb 24, 2026 | 1,695.00 | 1,728.00 | 1,670.00 | 1,674.00 | 1,644.66 | -1.70% | 602,100 |
| Feb 20, 2026 | 1,699.00 | 1,714.00 | 1,669.00 | 1,703.00 | 1,673.15 | -0.29% | 476,900 |
| Feb 19, 2026 | 1,711.00 | 1,725.00 | 1,691.00 | 1,708.00 | 1,678.06 | - | 554,500 |
| Feb 18, 2026 | 1,731.00 | 1,738.00 | 1,703.00 | 1,708.00 | 1,678.06 | -0.23% | 520,800 |
| Feb 17, 2026 | 1,738.00 | 1,761.00 | 1,705.00 | 1,712.00 | 1,681.99 | -2.34% | 411,000 |
| Feb 16, 2026 | 1,752.00 | 1,763.00 | 1,743.00 | 1,753.00 | 1,722.27 | 0.11% | 286,300 |
| Feb 13, 2026 | 1,786.00 | 1,800.00 | 1,735.00 | 1,751.00 | 1,720.31 | -1.46% | 509,400 |
| Feb 12, 2026 | 1,799.00 | 1,813.00 | 1,767.00 | 1,777.00 | 1,745.85 | -0.45% | 525,300 |
| Feb 10, 2026 | 1,797.00 | 1,816.00 | 1,773.00 | 1,785.00 | 1,753.71 | 0.51% | 395,700 |
| Feb 9, 2026 | 1,788.00 | 1,792.00 | 1,746.00 | 1,776.00 | 1,744.87 | 0.97% | 406,800 |
| Feb 6, 2026 | 1,808.00 | 1,810.00 | 1,697.00 | 1,759.00 | 1,728.17 | -3.25% | 1,079,800 |
| Feb 5, 2026 | 1,824.00 | 1,851.00 | 1,762.00 | 1,818.00 | 1,786.13 | -0.93% | 1,045,400 |
| Feb 4, 2026 | 1,683.00 | 1,838.00 | 1,680.00 | 1,835.00 | 1,802.84 | 7.94% | 1,079,500 |
| Feb 3, 2026 | 1,605.00 | 1,707.00 | 1,591.00 | 1,700.00 | 1,670.20 | 5.39% | 884,800 |
| Feb 2, 2026 | 1,594.00 | 1,665.00 | 1,594.00 | 1,613.00 | 1,584.73 | -1.29% | 686,300 |
| Jan 30, 2026 | 1,660.00 | 1,676.00 | 1,634.00 | 1,634.00 | 1,605.36 | -1.39% | 595,400 |
| Jan 29, 2026 | 1,673.00 | 1,688.00 | 1,655.00 | 1,657.00 | 1,627.96 | -3.16% | 610,800 |
| Jan 28, 2026 | 1,705.00 | 1,720.00 | 1,672.00 | 1,711.00 | 1,681.01 | 0.29% | 680,200 |
| Jan 27, 2026 | 1,662.00 | 1,717.00 | 1,651.00 | 1,706.00 | 1,676.10 | 1.73% | 711,500 |
| Jan 26, 2026 | 1,651.00 | 1,692.00 | 1,644.00 | 1,677.00 | 1,647.61 | 0.12% | 751,100 |
| Jan 23, 2026 | 1,610.00 | 1,682.00 | 1,584.00 | 1,675.00 | 1,645.64 | 3.65% | 1,228,400 |
| Jan 22, 2026 | 1,621.00 | 1,650.00 | 1,572.00 | 1,616.00 | 1,587.67 | 17.02% | 2,492,400 |
| Jan 21, 2026 | 1,383.00 | 1,403.00 | 1,374.00 | 1,381.00 | 1,356.79 | -1.50% | 442,600 |
| Jan 20, 2026 | 1,405.00 | 1,412.00 | 1,382.00 | 1,402.00 | 1,377.43 | -1.48% | 270,300 |
| Jan 19, 2026 | 1,414.00 | 1,429.00 | 1,405.00 | 1,423.00 | 1,398.06 | 0.49% | 295,600 |
| Jan 16, 2026 | 1,398.00 | 1,432.00 | 1,394.00 | 1,416.00 | 1,391.18 | 0.50% | 318,700 |
| Jan 15, 2026 | 1,386.00 | 1,413.00 | 1,383.00 | 1,409.00 | 1,384.30 | 1.73% | 265,200 |
| Jan 14, 2026 | 1,370.00 | 1,395.00 | 1,366.00 | 1,385.00 | 1,360.72 | 0.73% | 413,000 |
| Jan 13, 2026 | 1,400.00 | 1,400.00 | 1,372.00 | 1,375.00 | 1,350.90 | -0.79% | 244,100 |
| Jan 9, 2026 | 1,386.00 | 1,397.00 | 1,382.00 | 1,386.00 | 1,361.71 | 0.65% | 233,900 |
| Jan 8, 2026 | 1,370.00 | 1,388.00 | 1,364.00 | 1,377.00 | 1,352.86 | 0.73% | 268,200 |
| Jan 7, 2026 | 1,356.00 | 1,375.00 | 1,348.00 | 1,367.00 | 1,343.04 | 0.44% | 257,300 |
| Jan 6, 2026 | 1,358.00 | 1,381.00 | 1,352.00 | 1,361.00 | 1,337.14 | 0.81% | 422,400 |
| Jan 5, 2026 | 1,350.00 | 1,359.00 | 1,332.00 | 1,350.00 | 1,326.34 | - | 540,300 |
| Dec 30, 2025 | 1,373.00 | 1,373.00 | 1,344.00 | 1,350.00 | 1,326.34 | -1.24% | 309,900 |
| Dec 29, 2025 | 1,360.00 | 1,368.00 | 1,351.00 | 1,367.00 | 1,343.04 | 1.03% | 314,400 |
| Dec 26, 2025 | 1,359.00 | 1,364.00 | 1,349.00 | 1,353.00 | 1,329.28 | -0.66% | 341,300 |
| Dec 25, 2025 | 1,356.00 | 1,366.00 | 1,350.00 | 1,362.00 | 1,338.13 | 0.29% | 160,100 |
| Dec 24, 2025 | 1,362.00 | 1,371.00 | 1,355.00 | 1,358.00 | 1,334.20 | -0.29% | 285,500 |
| Dec 23, 2025 | 1,340.00 | 1,389.00 | 1,331.00 | 1,362.00 | 1,338.13 | 1.57% | 569,300 |
| Dec 22, 2025 | 1,350.00 | 1,356.00 | 1,324.00 | 1,341.00 | 1,317.49 | -0.67% | 337,300 |
| Dec 19, 2025 | 1,347.00 | 1,360.00 | 1,337.00 | 1,350.00 | 1,326.34 | 0.45% | 284,300 |
| Dec 18, 2025 | 1,325.00 | 1,348.00 | 1,321.00 | 1,344.00 | 1,320.44 | 1.66% | 311,700 |
| Dec 17, 2025 | 1,344.00 | 1,350.00 | 1,317.00 | 1,322.00 | 1,298.83 | -1.93% | 286,300 |
| Dec 16, 2025 | 1,365.00 | 1,365.00 | 1,348.00 | 1,348.00 | 1,324.37 | -1.61% | 208,900 |
| Dec 15, 2025 | 1,365.00 | 1,382.00 | 1,357.00 | 1,370.00 | 1,345.99 | 1.18% | 153,100 |
| Dec 12, 2025 | 1,365.00 | 1,369.00 | 1,352.00 | 1,354.00 | 1,330.27 | 2.19% | 296,900 |
| Dec 11, 2025 | 1,340.00 | 1,353.00 | 1,317.00 | 1,325.00 | 1,301.78 | -2.14% | 341,800 |
| Dec 10, 2025 | 1,360.00 | 1,365.00 | 1,338.00 | 1,354.00 | 1,330.27 | 0.07% | 206,900 |
| Dec 9, 2025 | 1,345.00 | 1,363.00 | 1,340.00 | 1,353.00 | 1,329.28 | 0.15% | 353,600 |
| Dec 8, 2025 | 1,334.00 | 1,358.00 | 1,328.00 | 1,351.00 | 1,327.32 | 1.96% | 462,500 |
| Dec 5, 2025 | 1,353.00 | 1,367.00 | 1,316.00 | 1,325.00 | 1,301.78 | -3.43% | 481,100 |
| Dec 4, 2025 | 1,348.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,347.95 | 0.88% | 427,700 |
| Dec 3, 2025 | 1,359.00 | 1,364.00 | 1,338.00 | 1,360.00 | 1,336.16 | -0.44% | 536,100 |
| Dec 2, 2025 | 1,358.00 | 1,371.00 | 1,341.00 | 1,366.00 | 1,342.06 | 0.07% | 652,000 |
| Dec 1, 2025 | 1,365.00 | 1,378.00 | 1,355.00 | 1,365.00 | 1,341.07 | -0.58% | 675,500 |