SMN Corporation (TYO:6185)
Japan · Delayed Price · Currency is JPY 401.00
-3.00 (-0.74%)
Mar 10, 2026, 2:07 PM JST
SMN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 413.00 | 413.00 | 397.00 | 404.00 | 404.00 | -3.81% | 61,100 |
| Mar 6, 2026 | 418.00 | 422.00 | 412.00 | 420.00 | 420.00 | 0.72% | 35,100 |
| Mar 5, 2026 | 412.00 | 427.00 | 412.00 | 417.00 | 417.00 | 2.46% | 59,700 |
| Mar 4, 2026 | 418.00 | 419.00 | 407.00 | 407.00 | 407.00 | -2.63% | 45,600 |
| Mar 3, 2026 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | -2.11% | 38,600 |
| Mar 2, 2026 | 433.00 | 433.00 | 426.00 | 427.00 | 427.00 | -1.39% | 23,400 |
| Feb 27, 2026 | 425.00 | 437.00 | 423.00 | 433.00 | 433.00 | 2.36% | 34,900 |
| Feb 26, 2026 | 420.00 | 424.00 | 419.00 | 423.00 | 423.00 | 1.93% | 12,700 |
| Feb 25, 2026 | 417.00 | 423.00 | 413.00 | 415.00 | 415.00 | -0.72% | 33,400 |
| Feb 24, 2026 | 419.00 | 422.00 | 416.00 | 418.00 | 418.00 | 0.24% | 14,900 |
| Feb 20, 2026 | 419.00 | 426.00 | 416.00 | 417.00 | 417.00 | -0.71% | 24,800 |
| Feb 19, 2026 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | -1.41% | 30,700 |
| Feb 18, 2026 | 423.00 | 426.00 | 422.00 | 426.00 | 426.00 | 1.91% | 19,100 |
| Feb 17, 2026 | 423.00 | 423.00 | 418.00 | 418.00 | 418.00 | -0.71% | 29,600 |
| Feb 16, 2026 | 422.00 | 425.00 | 416.00 | 421.00 | 421.00 | 0.48% | 42,500 |
| Feb 13, 2026 | 432.00 | 432.00 | 419.00 | 419.00 | 419.00 | -3.68% | 64,800 |
| Feb 12, 2026 | 445.00 | 445.00 | 434.00 | 435.00 | 435.00 | -2.25% | 29,200 |
| Feb 10, 2026 | 430.00 | 447.00 | 430.00 | 445.00 | 445.00 | 3.73% | 67,200 |
| Feb 9, 2026 | 436.00 | 436.00 | 427.00 | 429.00 | 429.00 | -0.23% | 59,300 |
| Feb 6, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | -2.49% | 43,200 |
| Feb 5, 2026 | 439.00 | 445.00 | 437.00 | 441.00 | 441.00 | 1.15% | 46,700 |
| Feb 4, 2026 | 430.00 | 439.00 | 430.00 | 436.00 | 436.00 | 1.16% | 32,400 |
| Feb 3, 2026 | 437.00 | 440.00 | 428.00 | 431.00 | 431.00 | -0.92% | 83,400 |
| Feb 2, 2026 | 458.00 | 458.00 | 434.00 | 435.00 | 435.00 | -5.43% | 179,500 |
| Jan 30, 2026 | 460.00 | 465.00 | 458.00 | 460.00 | 460.00 | -0.86% | 40,900 |
| Jan 29, 2026 | 464.00 | 466.00 | 455.00 | 464.00 | 464.00 | 0.65% | 39,500 |
| Jan 28, 2026 | 470.00 | 470.00 | 461.00 | 461.00 | 461.00 | -2.12% | 50,700 |
| Jan 27, 2026 | 469.00 | 473.00 | 468.00 | 471.00 | 471.00 | -0.21% | 10,300 |
| Jan 26, 2026 | 483.00 | 483.00 | 468.00 | 472.00 | 472.00 | -2.68% | 23,900 |
| Jan 23, 2026 | 474.00 | 487.00 | 472.00 | 485.00 | 485.00 | 2.97% | 47,800 |
| Jan 22, 2026 | 471.00 | 472.00 | 467.00 | 471.00 | 471.00 | 0.86% | 11,200 |
| Jan 21, 2026 | 467.00 | 469.00 | 461.00 | 467.00 | 467.00 | -0.85% | 29,900 |
| Jan 20, 2026 | 480.00 | 480.00 | 470.00 | 471.00 | 471.00 | -1.26% | 21,400 |
| Jan 19, 2026 | 484.00 | 484.00 | 477.00 | 477.00 | 477.00 | -1.24% | 19,500 |
| Jan 16, 2026 | 488.00 | 490.00 | 481.00 | 483.00 | 483.00 | -0.41% | 52,300 |
| Jan 15, 2026 | 472.00 | 493.00 | 472.00 | 485.00 | 485.00 | 2.54% | 109,900 |
| Jan 14, 2026 | 471.00 | 478.00 | 471.00 | 473.00 | 473.00 | 0.42% | 13,100 |
| Jan 13, 2026 | 477.00 | 480.00 | 470.00 | 471.00 | 471.00 | -1.26% | 40,400 |
| Jan 9, 2026 | 474.00 | 478.00 | 473.00 | 477.00 | 477.00 | 0.63% | 13,000 |
| Jan 8, 2026 | 472.00 | 480.00 | 466.00 | 474.00 | 474.00 | -1.25% | 41,700 |
| Jan 7, 2026 | 473.00 | 482.00 | 472.00 | 480.00 | 480.00 | 0.42% | 24,100 |
| Jan 6, 2026 | 471.00 | 488.00 | 471.00 | 478.00 | 478.00 | 1.70% | 65,000 |
| Jan 5, 2026 | 471.00 | 473.00 | 462.00 | 470.00 | 470.00 | 2.17% | 64,500 |
| Dec 30, 2025 | 449.00 | 462.00 | 449.00 | 460.00 | 460.00 | 3.37% | 76,500 |
| Dec 29, 2025 | 445.00 | 449.00 | 444.00 | 445.00 | 445.00 | -0.22% | 15,800 |
| Dec 26, 2025 | 448.00 | 450.00 | 443.00 | 446.00 | 446.00 | - | 37,900 |
| Dec 25, 2025 | 449.00 | 451.00 | 445.00 | 446.00 | 446.00 | -0.67% | 32,800 |
| Dec 24, 2025 | 450.00 | 450.00 | 445.00 | 449.00 | 449.00 | 0.90% | 14,600 |
| Dec 23, 2025 | 443.00 | 448.00 | 442.00 | 445.00 | 445.00 | 0.45% | 29,800 |
| Dec 22, 2025 | 445.00 | 451.00 | 443.00 | 443.00 | 443.00 | -0.23% | 43,800 |