SmartDrive inc. (TYO:5137)
Japan
· Delayed Price · Currency is JPY 301.00
+5.00 (1.69%)
Apr 28, 2026, 3:30 PM JST
SmartDrive inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 296.00 | 301.00 | 296.00 | 301.00 | 301.00 | 1.69% | 68,200 |
| Apr 27, 2026 | 299.00 | 301.00 | 296.00 | 296.00 | 296.00 | -1.00% | 173,700 |
| Apr 24, 2026 | 303.00 | 303.00 | 295.00 | 299.00 | 299.00 | -1.32% | 119,800 |
| Apr 23, 2026 | 301.00 | 309.00 | 298.00 | 303.00 | 303.00 | 1.34% | 182,300 |
| Apr 22, 2026 | 304.00 | 307.00 | 298.00 | 299.00 | 299.00 | -2.29% | 222,600 |
| Apr 21, 2026 | 300.00 | 306.00 | 297.00 | 306.00 | 306.00 | 2.00% | 171,300 |
| Apr 20, 2026 | 305.00 | 305.00 | 297.00 | 300.00 | 300.00 | -1.64% | 181,000 |
| Apr 17, 2026 | 304.00 | 307.00 | 300.00 | 305.00 | 305.00 | 0.99% | 159,200 |
| Apr 16, 2026 | 319.00 | 332.00 | 300.00 | 302.00 | 302.00 | -0.33% | 483,300 |
| Apr 15, 2026 | 296.00 | 307.00 | 296.00 | 303.00 | 303.00 | 2.71% | 254,700 |
| Apr 14, 2026 | 303.00 | 308.00 | 295.00 | 295.00 | 295.00 | - | 274,300 |
| Apr 13, 2026 | 293.00 | 299.00 | 292.00 | 295.00 | 295.00 | 1.37% | 143,300 |
| Apr 10, 2026 | 298.00 | 306.00 | 291.00 | 291.00 | 291.00 | -1.69% | 168,800 |
| Apr 9, 2026 | 300.00 | 303.00 | 294.00 | 296.00 | 296.00 | -1.99% | 155,600 |
| Apr 8, 2026 | 289.00 | 304.00 | 288.00 | 302.00 | 302.00 | 7.09% | 457,800 |
| Apr 7, 2026 | 283.00 | 285.00 | 278.00 | 282.00 | 282.00 | -2.76% | 541,800 |
| Apr 6, 2026 | 286.00 | 291.00 | 283.00 | 290.00 | 290.00 | 3.20% | 211,800 |
| Apr 3, 2026 | 292.00 | 295.00 | 278.00 | 281.00 | 281.00 | -4.10% | 345,400 |
| Apr 2, 2026 | 306.00 | 311.00 | 292.00 | 293.00 | 293.00 | -2.33% | 267,500 |
| Apr 1, 2026 | 300.00 | 304.00 | 287.00 | 300.00 | 300.00 | 0.67% | 567,400 |
| Mar 31, 2026 | 305.00 | 309.00 | 291.00 | 298.00 | 298.00 | -1.00% | 344,400 |
| Mar 30, 2026 | 308.00 | 316.00 | 296.00 | 301.00 | 301.00 | -9.34% | 599,100 |
| Mar 27, 2026 | 306.00 | 332.00 | 305.00 | 332.00 | 332.00 | 8.50% | 596,700 |
| Mar 26, 2026 | 308.00 | 312.00 | 299.00 | 306.00 | 306.00 | -1.92% | 640,800 |
| Mar 25, 2026 | 303.00 | 317.00 | 296.00 | 312.00 | 312.00 | 2.30% | 753,100 |
| Mar 24, 2026 | 283.00 | 305.00 | 283.00 | 305.00 | 305.00 | 9.71% | 595,200 |
| Mar 23, 2026 | 267.00 | 280.00 | 263.00 | 278.00 | 278.00 | 1.09% | 332,700 |
| Mar 19, 2026 | 268.00 | 278.00 | 268.00 | 275.00 | 275.00 | -0.36% | 579,900 |
| Mar 18, 2026 | 273.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.99% | 270,200 |
| Mar 17, 2026 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 257,500 |
| Mar 16, 2026 | 277.00 | 282.00 | 268.00 | 272.00 | 272.00 | -3.89% | 596,100 |
| Mar 13, 2026 | 281.00 | 290.00 | 280.00 | 283.00 | 283.00 | -1.05% | 284,000 |
| Mar 12, 2026 | 298.00 | 299.00 | 284.00 | 286.00 | 286.00 | -7.74% | 466,100 |
| Mar 11, 2026 | 323.00 | 327.00 | 308.00 | 310.00 | 310.00 | -1.59% | 481,100 |
| Mar 10, 2026 | 300.00 | 315.00 | 298.00 | 315.00 | 315.00 | 6.42% | 369,500 |
| 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 |