SMN Corporation (TYO:6185)
Japan · Delayed Price · Currency is JPY 485.00
+14.00 (2.97%)
At close: Jan 23, 2026
SMN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 435.00 | 445.00 | 433.00 | 444.00 | 444.00 | 2.07% | 27,300 |
| Dec 18, 2025 | 432.00 | 437.00 | 428.00 | 435.00 | 435.00 | 0.69% | 23,900 |
| Dec 17, 2025 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | -0.92% | 41,200 |
| Dec 16, 2025 | 447.00 | 447.00 | 436.00 | 436.00 | 436.00 | -2.24% | 37,800 |
| Dec 15, 2025 | 444.00 | 448.00 | 442.00 | 446.00 | 446.00 | - | 27,300 |
| Dec 12, 2025 | 443.00 | 449.00 | 443.00 | 446.00 | 446.00 | 0.22% | 20,100 |
| Dec 11, 2025 | 442.00 | 449.00 | 442.00 | 445.00 | 445.00 | - | 21,400 |
| Dec 10, 2025 | 439.00 | 449.00 | 439.00 | 445.00 | 445.00 | 1.14% | 52,000 |
| Dec 9, 2025 | 445.00 | 447.00 | 440.00 | 440.00 | 440.00 | -1.57% | 105,300 |
| Dec 8, 2025 | 447.00 | 454.00 | 446.00 | 447.00 | 447.00 | -0.45% | 15,200 |
| Dec 5, 2025 | 455.00 | 456.00 | 449.00 | 449.00 | 449.00 | -1.54% | 28,100 |
| Dec 4, 2025 | 455.00 | 461.00 | 455.00 | 456.00 | 456.00 | -0.22% | 15,500 |
| Dec 3, 2025 | 459.00 | 463.00 | 454.00 | 457.00 | 457.00 | -0.44% | 39,100 |
| Dec 2, 2025 | 468.00 | 468.00 | 454.00 | 459.00 | 459.00 | -1.29% | 41,200 |
| Dec 1, 2025 | 475.00 | 477.00 | 464.00 | 465.00 | 465.00 | -2.31% | 29,800 |
| Nov 28, 2025 | 481.00 | 481.00 | 474.00 | 476.00 | 476.00 | -1.04% | 27,800 |
| Nov 27, 2025 | 473.00 | 481.00 | 469.00 | 481.00 | 481.00 | 1.69% | 50,100 |
| Nov 26, 2025 | 469.00 | 473.00 | 467.00 | 473.00 | 473.00 | 0.42% | 20,800 |
| Nov 25, 2025 | 475.00 | 477.00 | 465.00 | 471.00 | 471.00 | 1.29% | 50,400 |
| Nov 21, 2025 | 460.00 | 474.00 | 460.00 | 465.00 | 465.00 | 0.22% | 55,700 |
| Nov 20, 2025 | 472.00 | 473.00 | 459.00 | 464.00 | 464.00 | -0.22% | 60,900 |
| Nov 19, 2025 | 470.00 | 472.00 | 462.00 | 465.00 | 465.00 | -1.48% | 34,500 |
| Nov 18, 2025 | 490.00 | 490.00 | 468.00 | 472.00 | 472.00 | -4.26% | 55,700 |
| Nov 17, 2025 | 489.00 | 494.00 | 477.00 | 493.00 | 493.00 | 0.41% | 44,200 |
| Nov 14, 2025 | 488.00 | 496.00 | 483.00 | 491.00 | 491.00 | -1.01% | 64,000 |
| Nov 13, 2025 | 496.00 | 499.00 | 489.00 | 496.00 | 496.00 | 1.64% | 154,300 |
| Nov 12, 2025 | 454.00 | 488.00 | 454.00 | 488.00 | 488.00 | 6.78% | 200,500 |
| Nov 11, 2025 | 465.00 | 465.00 | 454.00 | 457.00 | 457.00 | -1.51% | 22,700 |
| Nov 10, 2025 | 460.00 | 465.00 | 458.00 | 464.00 | 464.00 | 0.65% | 16,600 |