SmartDrive inc. (TYO:5137)
Japan
· Delayed Price · Currency is JPY 315.00
+19.00 (6.42%)
At close: Mar 10, 2026
SmartDrive inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 300.00 | 305.00 | 298.00 | 304.00 | - | 2.70% | 73,100 |
| Mar 9, 2026 | 285.00 | 299.00 | 281.00 | 296.00 | 296.00 | -2.31% | 405,700 |
| Mar 6, 2026 | 283.00 | 308.00 | 281.00 | 303.00 | 303.00 | 7.07% | 436,700 |
| Mar 5, 2026 | 278.00 | 286.00 | 275.00 | 283.00 | 283.00 | 6.39% | 417,800 |
| Mar 4, 2026 | 270.00 | 274.00 | 259.00 | 266.00 | 266.00 | -4.32% | 693,200 |
| Mar 3, 2026 | 289.00 | 289.00 | 277.00 | 278.00 | 278.00 | -4.47% | 299,000 |
| Mar 2, 2026 | 299.00 | 299.00 | 288.00 | 291.00 | 291.00 | -5.52% | 273,800 |
| Feb 27, 2026 | 304.00 | 311.00 | 303.00 | 308.00 | 308.00 | 3.70% | 248,300 |
| Feb 26, 2026 | 291.00 | 300.00 | 287.00 | 297.00 | 297.00 | 2.06% | 298,000 |
| Feb 25, 2026 | 290.00 | 299.00 | 278.00 | 291.00 | 291.00 | 2.83% | 392,500 |
| Feb 24, 2026 | 302.00 | 302.00 | 282.00 | 283.00 | 283.00 | -7.82% | 618,800 |
| Feb 20, 2026 | 313.00 | 314.00 | 305.00 | 307.00 | 307.00 | -1.92% | 185,000 |
| Feb 19, 2026 | 315.00 | 317.00 | 306.00 | 313.00 | 313.00 | 1.29% | 161,400 |
| Feb 18, 2026 | 308.00 | 314.00 | 302.00 | 309.00 | 309.00 | 3.00% | 251,200 |
| Feb 17, 2026 | 302.00 | 317.00 | 300.00 | 300.00 | 300.00 | -0.99% | 362,800 |
| Feb 16, 2026 | 310.00 | 312.00 | 294.00 | 303.00 | 303.00 | -4.72% | 1,033,300 |
| Feb 13, 2026 | 343.00 | 344.00 | 316.00 | 318.00 | 318.00 | -7.02% | 574,500 |
| Feb 12, 2026 | 345.00 | 355.00 | 338.00 | 342.00 | 342.00 | -0.87% | 377,400 |
| Feb 10, 2026 | 327.00 | 348.00 | 327.00 | 345.00 | 345.00 | 5.50% | 281,600 |
| Feb 9, 2026 | 333.00 | 333.00 | 321.00 | 327.00 | 327.00 | -0.91% | 289,800 |
| Feb 6, 2026 | 340.00 | 340.00 | 324.00 | 330.00 | 330.00 | -4.07% | 570,700 |
| Feb 5, 2026 | 350.00 | 353.00 | 342.00 | 344.00 | 344.00 | -2.27% | 358,200 |
| Feb 4, 2026 | 363.00 | 363.00 | 344.00 | 352.00 | 352.00 | -4.35% | 661,800 |
| Feb 3, 2026 | 375.00 | 377.00 | 364.00 | 368.00 | 368.00 | -2.13% | 312,600 |
| Feb 2, 2026 | 372.00 | 382.00 | 365.00 | 376.00 | 376.00 | 1.35% | 304,900 |
| Jan 30, 2026 | 361.00 | 373.00 | 356.00 | 371.00 | 371.00 | 3.06% | 189,700 |
| Jan 29, 2026 | 358.00 | 361.00 | 350.00 | 360.00 | 360.00 | -1.10% | 346,800 |
| Jan 28, 2026 | 372.00 | 372.00 | 353.00 | 364.00 | 364.00 | -3.70% | 637,600 |
| Jan 27, 2026 | 380.00 | 383.00 | 371.00 | 378.00 | 378.00 | -0.53% | 171,200 |
| Jan 26, 2026 | 392.00 | 393.00 | 378.00 | 380.00 | 380.00 | -5.00% | 386,100 |
| Jan 23, 2026 | 390.00 | 408.00 | 387.00 | 400.00 | 400.00 | 3.36% | 301,200 |
| Jan 22, 2026 | 389.00 | 394.00 | 385.00 | 387.00 | 387.00 | - | 153,100 |
| Jan 21, 2026 | 377.00 | 391.00 | 370.00 | 387.00 | 387.00 | 0.52% | 283,900 |
| Jan 20, 2026 | 403.00 | 403.00 | 382.00 | 385.00 | 385.00 | -4.94% | 394,100 |
| Jan 19, 2026 | 399.00 | 412.00 | 388.00 | 405.00 | 405.00 | 0.50% | 404,500 |
| Jan 16, 2026 | 400.00 | 408.00 | 398.00 | 403.00 | 403.00 | 1.26% | 215,000 |
| Jan 15, 2026 | 376.00 | 413.00 | 376.00 | 398.00 | 398.00 | 4.19% | 410,600 |
| Jan 14, 2026 | 375.00 | 385.00 | 373.00 | 382.00 | 382.00 | 2.69% | 209,800 |
| Jan 13, 2026 | 382.00 | 382.00 | 365.00 | 372.00 | 372.00 | -0.53% | 278,100 |
| Jan 9, 2026 | 364.00 | 379.00 | 364.00 | 374.00 | 374.00 | 3.60% | 229,500 |
| Jan 8, 2026 | 372.00 | 380.00 | 361.00 | 361.00 | 361.00 | -2.96% | 540,800 |
| Jan 7, 2026 | 361.00 | 374.00 | 356.00 | 372.00 | 372.00 | 2.48% | 255,800 |
| Jan 6, 2026 | 367.00 | 374.00 | 363.00 | 363.00 | 363.00 | -0.82% | 258,800 |
| Jan 5, 2026 | 380.00 | 387.00 | 358.00 | 366.00 | 366.00 | -4.69% | 731,500 |
| Dec 30, 2025 | 400.00 | 400.00 | 382.00 | 384.00 | 384.00 | -3.52% | 315,700 |
| Dec 29, 2025 | 422.00 | 422.00 | 390.00 | 398.00 | 398.00 | -5.69% | 584,700 |
| Dec 26, 2025 | 425.00 | 425.00 | 414.00 | 422.00 | 422.00 | 0.48% | 194,600 |
| Dec 25, 2025 | 424.00 | 425.00 | 413.00 | 420.00 | 420.00 | -0.47% | 259,700 |
| Dec 24, 2025 | 407.00 | 427.00 | 405.00 | 422.00 | 422.00 | 3.69% | 367,100 |
| Dec 23, 2025 | 392.00 | 413.00 | 392.00 | 407.00 | 407.00 | 2.78% | 575,500 |
| Dec 22, 2025 | 386.00 | 409.00 | 382.00 | 396.00 | 396.00 | 4.76% | 935,000 |
| Dec 19, 2025 | 363.00 | 384.00 | 361.00 | 378.00 | 378.00 | 5.00% | 321,300 |
| Dec 18, 2025 | 360.00 | 372.00 | 359.00 | 360.00 | 360.00 | -0.83% | 242,400 |
| Dec 17, 2025 | 357.00 | 369.00 | 349.00 | 363.00 | 363.00 | 1.11% | 327,000 |
| Dec 16, 2025 | 364.00 | 364.00 | 352.00 | 359.00 | 359.00 | -1.10% | 295,100 |
| Dec 15, 2025 | 352.00 | 363.00 | 347.00 | 363.00 | 363.00 | 1.97% | 533,200 |
| Dec 12, 2025 | 355.00 | 362.00 | 350.00 | 356.00 | 356.00 | -1.93% | 559,200 |
| Dec 11, 2025 | 370.00 | 371.00 | 357.00 | 363.00 | 363.00 | -2.16% | 580,100 |
| Dec 10, 2025 | 397.00 | 397.00 | 369.00 | 371.00 | 371.00 | -5.36% | 738,600 |
| Dec 9, 2025 | 409.00 | 409.00 | 391.00 | 392.00 | 392.00 | -4.62% | 400,400 |
| Dec 8, 2025 | 411.00 | 413.00 | 405.00 | 411.00 | 411.00 | 0.74% | 133,400 |
| Dec 5, 2025 | 415.00 | 419.00 | 404.00 | 408.00 | 408.00 | -2.63% | 166,900 |
| Dec 4, 2025 | 409.00 | 426.00 | 406.00 | 419.00 | 419.00 | 2.20% | 233,800 |
| Dec 3, 2025 | 408.00 | 413.00 | 404.00 | 410.00 | 410.00 | 0.99% | 337,500 |
| Dec 2, 2025 | 420.00 | 423.00 | 403.00 | 406.00 | 406.00 | -3.56% | 477,500 |
| Dec 1, 2025 | 443.00 | 443.00 | 413.00 | 421.00 | 421.00 | -4.10% | 556,800 |
| Nov 28, 2025 | 456.00 | 459.00 | 435.00 | 439.00 | 439.00 | -5.18% | 352,600 |
| Nov 27, 2025 | 461.00 | 468.00 | 456.00 | 463.00 | 463.00 | 0.22% | 133,900 |
| Nov 26, 2025 | 465.00 | 467.00 | 454.00 | 462.00 | 462.00 | 1.99% | 261,500 |
| Nov 25, 2025 | 484.00 | 486.00 | 451.00 | 453.00 | 453.00 | -4.83% | 367,600 |
| Nov 21, 2025 | 465.00 | 481.00 | 458.00 | 476.00 | 476.00 | 0.63% | 331,900 |
| Nov 20, 2025 | 495.00 | 496.00 | 468.00 | 473.00 | 473.00 | -3.27% | 433,200 |
| Nov 19, 2025 | 501.00 | 506.00 | 483.00 | 489.00 | 489.00 | -2.20% | 325,900 |
| Nov 18, 2025 | 510.00 | 511.00 | 488.00 | 500.00 | 500.00 | -4.58% | 958,300 |
| Nov 17, 2025 | 540.00 | 551.00 | 513.00 | 524.00 | 524.00 | -2.96% | 739,800 |
| Nov 14, 2025 | 528.00 | 570.00 | 523.00 | 540.00 | 540.00 | 4.25% | 2,913,900 |
| Nov 13, 2025 | 416.00 | 518.00 | 416.00 | 518.00 | 518.00 | 18.26% | 407,300 |
| Nov 12, 2025 | 424.00 | 439.00 | 418.00 | 438.00 | 438.00 | 1.86% | 186,600 |
| Nov 11, 2025 | 428.00 | 432.00 | 423.00 | 430.00 | 430.00 | 1.18% | 190,600 |
| Nov 10, 2025 | 430.00 | 432.00 | 418.00 | 425.00 | 425.00 | -0.23% | 184,800 |
| Nov 7, 2025 | 397.00 | 426.00 | 396.00 | 426.00 | 426.00 | 5.19% | 214,300 |
| Nov 6, 2025 | 413.00 | 416.00 | 399.00 | 405.00 | 405.00 | -1.94% | 297,200 |
| Nov 5, 2025 | 422.00 | 423.00 | 407.00 | 413.00 | 413.00 | -2.36% | 193,500 |
| Nov 4, 2025 | 436.00 | 438.00 | 423.00 | 423.00 | 423.00 | -2.98% | 118,200 |
| Oct 31, 2025 | 420.00 | 445.00 | 420.00 | 436.00 | 436.00 | 3.56% | 237,100 |
| Oct 30, 2025 | 420.00 | 425.00 | 410.00 | 421.00 | 421.00 | 0.48% | 108,200 |
| Oct 29, 2025 | 431.00 | 431.00 | 409.00 | 419.00 | 419.00 | -2.78% | 173,200 |
| Oct 28, 2025 | 432.00 | 448.00 | 427.00 | 431.00 | 431.00 | -0.23% | 285,700 |
| Oct 27, 2025 | 432.00 | 435.00 | 426.00 | 432.00 | 432.00 | 1.89% | 134,800 |
| Oct 24, 2025 | 430.00 | 430.00 | 413.00 | 424.00 | 424.00 | -1.40% | 163,900 |
| Oct 23, 2025 | 435.00 | 440.00 | 425.00 | 430.00 | 430.00 | -2.05% | 201,300 |
| Oct 22, 2025 | 422.00 | 440.00 | 421.00 | 439.00 | 439.00 | 4.03% | 185,500 |
| Oct 21, 2025 | 420.00 | 424.00 | 410.00 | 422.00 | 422.00 | 0.48% | 176,600 |
| Oct 20, 2025 | 425.00 | 432.00 | 418.00 | 420.00 | 420.00 | -0.71% | 108,400 |
| Oct 17, 2025 | 431.00 | 431.00 | 418.00 | 423.00 | 423.00 | -2.76% | 92,900 |
| Oct 16, 2025 | 435.00 | 444.00 | 429.00 | 435.00 | 435.00 | 0.69% | 106,700 |
| Oct 15, 2025 | 425.00 | 433.00 | 424.00 | 432.00 | 432.00 | 2.86% | 115,500 |
| Oct 14, 2025 | 427.00 | 435.00 | 420.00 | 420.00 | 420.00 | -3.45% | 131,600 |
| Oct 10, 2025 | 458.00 | 458.00 | 429.00 | 435.00 | 435.00 | -5.02% | 216,600 |
| Oct 9, 2025 | 475.00 | 475.00 | 454.00 | 458.00 | 458.00 | -3.17% | 154,500 |