TSE:3913 - sMedio Inc sMedio Inc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
29 Mar 2024 JPY 707 856 677 684 684 -22 (-3.12%) 397,800
28 Mar 2024 JPY 717 731 693 706 706 -8 (-1.12%) 48,800
27 Mar 2024 JPY 714 727 704 714 714 -2 (-0.28%) 26,500
26 Mar 2024 JPY 716 723 704 716 716 +1 (+0.14%) 26,100
25 Mar 2024 JPY 736 742 699 715 715 -21 (-2.85%) 51,400
22 Mar 2024 JPY 746 757 716 736 736 -10 (-1.34%) 45,000
21 Mar 2024 JPY 753 767 744 746 746 -6 (-0.80%) 40,100
19 Mar 2024 JPY 772 779 740 752 752 -33 (-4.20%) 40,700
18 Mar 2024 JPY 765 788 756 785 785 +9 (+1.16%) 48,400
15 Mar 2024 JPY 854 854 775 776 776 -87 (-10.08%) 110,300
14 Mar 2024 JPY 869 885 833 863 863 +8 (+0.94%) 81,200
13 Mar 2024 JPY 917 929 833 855 855 -47 (-5.21%) 254,700
12 Mar 2024 JPY 938 989 875 902 902 -24 (-2.59%) 355,000
11 Mar 2024 JPY 1,046 1,092 866 926 926 -81 (-8.04%) 617,100
8 Mar 2024 JPY 861 1,007 842 1,007 1,007 +150 (+17.50%) 562,100
7 Mar 2024 JPY 786 900 785 857 857 +56 (+6.99%) 294,200
6 Mar 2024 JPY 800 828 764 801 801 0.0 (0.0%) 194,000
5 Mar 2024 JPY 779 849 740 801 801 +81 (+11.25%) 462,900
4 Mar 2024 JPY 711 772 700 720 720 +16 (+2.27%) 73,600
1 Mar 2024 JPY 703 713 680 704 704 +4 (+0.57%) 34,600
29 Feb 2024 JPY 730 741 700 700 700 -37 (-5.02%) 49,700
28 Feb 2024 JPY 749 754 720 737 737 -12 (-1.60%) 43,800
27 Feb 2024 JPY 715 753 711 749 749 +34 (+4.76%) 40,900
26 Feb 2024 JPY 706 740 706 715 715 +23 (+3.32%) 74,500
22 Feb 2024 JPY 718 760 678 692 692 -25 (-3.49%) 145,100
21 Feb 2024 JPY 763 774 717 717 717 -46 (-6.03%) 112,600
20 Feb 2024 JPY 803 825 760 763 763 -52 (-6.38%) 188,300
19 Feb 2024 JPY 750 858 735 815 815 +95 (+13.19%) 584,900
16 Feb 2024 JPY 777 862 688 720 720 -17 (-2.31%) 968,400
15 Feb 2024 JPY 722 737 711 737 737 +100 (+15.70%) 131,400



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms