Skip to main content
Smile Holdings Inc. (TYO:7084)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+61.00 (2.05%)
Mar 10, 2026, 2:28 PM JST

Smile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,999.003,025.002,968.003,025.00-1.54%3,200
Mar 9, 20263,015.003,015.002,900.002,979.002,979.00-2.96%4,400
Mar 6, 20263,040.003,085.003,040.003,070.003,070.00-0.32%1,300
Mar 5, 20262,970.003,080.002,970.003,080.003,080.005.48%3,600
Mar 4, 20262,900.002,977.002,865.002,920.002,920.00-0.48%3,900
Mar 3, 20263,055.003,100.002,934.002,934.002,934.00-5.51%8,700
Mar 2, 20263,015.003,120.003,005.003,105.003,105.002.14%4,100
Feb 27, 20262,957.003,060.002,941.003,040.003,040.001.77%5,500
Feb 26, 20262,943.002,987.002,898.002,987.002,987.001.81%3,500
Feb 25, 20262,933.003,010.002,910.002,934.002,934.00-0.88%5,400
Feb 24, 20263,010.003,100.002,950.002,960.002,960.00-1.82%6,300
Feb 20, 20263,025.003,065.002,953.003,015.003,015.00-0.33%2,900
Feb 19, 20263,075.003,165.003,025.003,025.003,025.00-1.63%6,500
Feb 18, 20263,065.003,175.003,045.003,075.003,075.00-1.44%8,700
Feb 17, 20263,175.003,175.003,035.003,120.003,120.00-2.50%9,800
Feb 16, 20263,440.003,555.003,200.003,200.003,200.00-10.61%14,500
Feb 13, 20263,585.003,585.003,455.003,580.003,580.000.28%10,300
Feb 12, 20263,495.003,595.003,470.003,570.003,570.002.44%5,400
Feb 10, 20263,465.003,495.003,415.003,485.003,485.000.58%7,800
Feb 9, 20263,365.003,490.003,330.003,465.003,465.003.59%17,700
Feb 6, 20263,335.003,345.003,295.003,345.003,345.000.15%9,000
Feb 5, 20263,335.003,340.003,305.003,340.003,340.000.75%4,600
Feb 4, 20263,295.003,325.003,240.003,315.003,315.001.07%8,000
Feb 3, 20263,180.003,290.003,170.003,280.003,280.002.66%13,300
Feb 2, 20263,085.003,200.003,085.003,195.003,195.003.23%14,600
Jan 30, 20263,090.003,095.003,050.003,095.003,095.000.16%12,200
Jan 29, 20263,065.003,090.003,030.003,090.003,090.001.64%8,900
Jan 28, 20263,060.003,080.003,000.003,040.003,040.00-0.65%15,600
Jan 27, 20263,060.003,090.003,005.003,060.003,060.00-0.33%10,700
Jan 26, 20263,090.003,090.003,010.003,070.003,070.00-0.65%6,400
Jan 23, 20263,065.003,100.003,015.003,090.003,090.001.31%11,100
Jan 22, 20263,100.003,195.003,050.003,050.003,050.00-0.49%10,500
Jan 21, 20262,993.003,090.002,966.003,065.003,065.002.41%8,900
Jan 20, 20262,961.002,995.002,946.002,993.002,993.000.10%5,500
Jan 19, 20262,997.002,998.002,960.002,990.002,990.00-0.27%3,200
Jan 16, 20262,908.002,998.002,905.002,998.002,998.002.60%6,800
Jan 15, 20262,938.002,938.002,911.002,922.002,922.00-0.38%900
Jan 14, 20262,906.002,948.002,905.002,933.002,933.000.62%2,000
Jan 13, 20262,928.002,949.002,901.002,915.002,915.00-0.44%2,800
Jan 9, 20262,939.002,948.002,900.002,928.002,928.00-3,700
Jan 8, 20262,948.002,948.002,905.002,928.002,928.00-0.68%4,000
Jan 7, 20262,966.002,966.002,921.002,948.002,948.000.27%2,100
Jan 6, 20262,988.003,000.002,939.002,940.002,940.00-0.94%8,100
Jan 5, 20262,923.002,982.002,923.002,968.002,968.001.30%4,200
Dec 30, 20252,934.002,934.002,889.002,930.002,930.00-0.14%4,000
Dec 29, 20252,948.002,948.002,917.002,934.002,934.00-0.54%8,500
Dec 26, 20252,883.002,950.002,881.002,950.002,950.001.55%2,800
Dec 25, 20252,879.002,910.002,860.002,905.002,905.00-0.17%800
Dec 24, 20252,890.002,940.002,889.002,910.002,910.00-0.21%3,400
Dec 23, 20252,870.002,953.002,870.002,916.002,916.00-0.14%2,400
Dec 22, 20252,955.002,955.002,845.002,920.002,920.00-0.85%6,500
Dec 19, 20252,959.002,959.002,927.002,945.002,945.000.55%1,300
Dec 18, 20252,913.002,935.002,851.002,929.002,929.00-0.20%6,200
Dec 17, 20252,960.002,960.002,913.002,935.002,935.00-0.94%1,300
Dec 16, 20252,959.002,978.002,917.002,963.002,963.000.47%5,100
Dec 15, 20252,945.002,977.002,931.002,949.002,949.00-1.07%7,400
Dec 12, 20252,959.002,981.002,940.002,981.002,981.000.20%3,800
Dec 11, 20252,952.002,983.002,941.002,975.002,975.00-0.03%3,600
Dec 10, 20252,945.002,983.002,940.002,976.002,976.000.34%4,100
Dec 9, 20252,941.002,970.002,920.002,966.002,966.000.68%3,400
Dec 8, 20252,921.002,957.002,921.002,946.002,946.000.03%2,100
Dec 5, 20252,957.002,957.002,919.002,945.002,945.00-0.47%3,600
Dec 4, 20252,953.002,970.002,921.002,959.002,959.00-0.37%2,000
Dec 3, 20252,963.002,978.002,901.002,970.002,970.000.68%5,900
Dec 2, 20252,953.002,979.002,917.002,950.002,950.00-0.97%6,400
Dec 1, 20252,958.002,989.002,930.002,979.002,979.00-6,400
Nov 28, 20252,962.002,997.002,940.002,979.002,979.00-0.27%4,000
Nov 27, 20252,955.003,000.002,949.002,987.002,987.001.22%5,500
Nov 26, 20252,866.002,979.002,852.002,951.002,951.001.20%6,600
Nov 25, 20252,874.002,931.002,874.002,916.002,916.000.31%7,000
Nov 21, 20252,902.002,942.002,857.002,907.002,907.00-1.39%7,700
Nov 20, 20252,921.003,020.002,828.002,948.002,948.001.76%20,100
Nov 19, 20252,731.002,897.002,667.002,897.002,897.006.04%16,200
Nov 18, 20252,666.002,766.002,629.002,732.002,732.001.94%11,300
Nov 17, 20252,500.002,680.002,500.002,680.002,680.0010.56%16,000
Nov 14, 20252,426.002,426.002,356.002,424.002,424.00-0.08%4,100
Nov 13, 20252,360.002,434.002,352.002,426.002,426.001.98%3,000
Nov 12, 20252,405.002,405.002,371.002,379.002,379.00-0.25%1,600
Nov 11, 20252,387.002,409.002,380.002,385.002,385.00-0.91%2,800
Nov 10, 20252,408.002,408.002,390.002,407.002,407.000.71%2,700
Nov 7, 20252,409.002,413.002,379.002,390.002,390.00-1.52%2,100
Nov 6, 20252,316.002,450.002,316.002,427.002,427.003.90%5,000
Nov 5, 20252,330.002,343.002,282.002,336.002,336.00-0.34%5,700
Nov 4, 20252,345.002,345.002,330.002,344.002,344.00-0.04%1,300
Oct 31, 20252,305.002,367.002,300.002,345.002,345.001.34%4,500
Oct 30, 20252,286.002,378.002,286.002,314.002,314.00-0.26%6,100
Oct 29, 20252,377.002,388.002,320.002,320.002,320.00-2.40%5,400
Oct 28, 20252,417.002,417.002,361.002,377.002,377.00-1.90%4,000
Oct 27, 20252,422.002,449.002,375.002,423.002,423.00-0.78%7,600
Oct 24, 20252,405.002,462.002,405.002,442.002,442.000.58%2,700
Oct 23, 20252,399.002,458.002,399.002,428.002,428.00-0.04%4,000
Oct 22, 20252,391.002,476.002,348.002,429.002,429.000.79%16,200
Oct 21, 20252,383.002,445.002,368.002,410.002,410.00-0.82%5,900
Oct 20, 20252,430.002,444.002,366.002,430.002,430.00-0.12%3,000
Oct 17, 20252,420.002,434.002,373.002,433.002,433.00-0.69%3,500
Oct 16, 20252,289.002,450.002,289.002,450.002,450.007.08%10,700
Oct 15, 20252,251.002,289.002,251.002,288.002,288.001.64%3,400
Oct 14, 20252,252.002,367.002,235.002,251.002,251.00-2.89%10,500
Oct 10, 20252,378.002,398.002,318.002,318.002,318.00-2.52%3,600
Oct 9, 20252,372.002,401.002,358.002,378.002,378.00-5,300