SMN Corporation (TYO:6185)
Japan · Delayed Price · Currency is JPY 372.00
+4.00 (1.09%)
Aug 24, 2026, 3:30 PM JST
SMN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 1.09% | 11,200 |
| Aug 21, 2026 | 365.00 | 369.00 | 365.00 | 368.00 | 368.00 | 0.55% | 8,000 |
| Aug 20, 2026 | 363.00 | 368.00 | 363.00 | 366.00 | 366.00 | 0.55% | 6,400 |
| Aug 19, 2026 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | -0.82% | 9,600 |
| Aug 18, 2026 | 369.00 | 370.00 | 366.00 | 367.00 | 367.00 | -1.08% | 8,700 |
| Aug 17, 2026 | 372.00 | 372.00 | 369.00 | 371.00 | 371.00 | -0.27% | 13,400 |
| Aug 14, 2026 | 371.00 | 372.00 | 371.00 | 372.00 | 372.00 | 0.27% | 2,100 |
| Aug 13, 2026 | 368.00 | 373.00 | 368.00 | 371.00 | 371.00 | 1.09% | 5,600 |
| Aug 12, 2026 | 365.00 | 372.00 | 364.00 | 367.00 | 367.00 | 0.82% | 12,600 |
| Aug 10, 2026 | 361.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 4,700 |
| Aug 7, 2026 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 18,600 |
| Aug 6, 2026 | 364.00 | 364.00 | 359.00 | 360.00 | 360.00 | -0.55% | 8,300 |
| Aug 5, 2026 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | -0.28% | 22,600 |
| Aug 4, 2026 | 364.00 | 364.00 | 359.00 | 363.00 | 363.00 | -2.42% | 27,700 |
| Aug 3, 2026 | 374.00 | 374.00 | 342.00 | 372.00 | 372.00 | -7.46% | 112,400 |
| Jul 31, 2026 | 391.00 | 403.00 | 391.00 | 402.00 | 402.00 | 2.29% | 24,400 |
| Jul 30, 2026 | 389.00 | 395.00 | 388.00 | 393.00 | 393.00 | 0.51% | 12,000 |
| Jul 29, 2026 | 395.00 | 396.00 | 389.00 | 391.00 | 391.00 | -1.01% | 11,700 |
| Jul 28, 2026 | 392.00 | 395.00 | 392.00 | 395.00 | 395.00 | 1.28% | 2,500 |
| Jul 27, 2026 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | 0.26% | 11,800 |
| Jul 24, 2026 | 389.00 | 395.00 | 389.00 | 389.00 | 389.00 | -1.52% | 9,100 |
| Jul 23, 2026 | 388.00 | 395.00 | 388.00 | 395.00 | 395.00 | 1.80% | 8,000 |
| Jul 22, 2026 | 388.00 | 391.00 | 388.00 | 388.00 | 388.00 | -0.51% | 3,800 |
| Jul 21, 2026 | 388.00 | 392.00 | 386.00 | 390.00 | 390.00 | 1.04% | 10,300 |
| Jul 17, 2026 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | -2.53% | 17,100 |
| Jul 16, 2026 | 396.00 | 398.00 | 396.00 | 396.00 | 396.00 | - | 13,900 |
| Jul 15, 2026 | 398.00 | 398.00 | 395.00 | 396.00 | 396.00 | - | 4,000 |
| Jul 14, 2026 | 392.00 | 399.00 | 392.00 | 396.00 | 396.00 | -0.50% | 5,600 |
| Jul 13, 2026 | 395.00 | 398.00 | 392.00 | 398.00 | 398.00 | - | 6,500 |
| Jul 10, 2026 | 391.00 | 398.00 | 391.00 | 398.00 | 398.00 | 1.79% | 4,600 |
| Jul 9, 2026 | 391.00 | 396.00 | 389.00 | 391.00 | 391.00 | - | 6,000 |
| Jul 8, 2026 | 396.00 | 398.00 | 389.00 | 391.00 | 391.00 | -0.76% | 11,400 |
| Jul 7, 2026 | 396.00 | 397.00 | 393.00 | 394.00 | 394.00 | 0.51% | 15,700 |
| Jul 6, 2026 | 390.00 | 393.00 | 386.00 | 392.00 | 392.00 | 0.51% | 12,300 |
| Jul 3, 2026 | 388.00 | 393.00 | 388.00 | 390.00 | 390.00 | 0.52% | 5,300 |
| Jul 2, 2026 | 386.00 | 393.00 | 386.00 | 388.00 | 388.00 | -0.26% | 32,200 |
| Jul 1, 2026 | 388.00 | 389.00 | 387.00 | 389.00 | 389.00 | 1.04% | 6,400 |
| Jun 30, 2026 | 389.00 | 389.00 | 381.00 | 385.00 | 385.00 | -0.77% | 9,800 |
| Jun 29, 2026 | 385.00 | 388.00 | 383.00 | 388.00 | 388.00 | 1.57% | 12,800 |
| Jun 26, 2026 | 384.00 | 385.00 | 381.00 | 382.00 | 382.00 | -0.52% | 9,000 |
| Jun 25, 2026 | 382.00 | 384.00 | 380.00 | 384.00 | 384.00 | 1.59% | 24,200 |
| Jun 24, 2026 | 380.00 | 380.00 | 373.00 | 378.00 | 378.00 | 0.53% | 5,500 |
| Jun 23, 2026 | 369.00 | 381.00 | 369.00 | 376.00 | 376.00 | 1.90% | 29,200 |
| Jun 22, 2026 | 363.00 | 375.00 | 363.00 | 369.00 | 369.00 | 0.82% | 16,000 |
| Jun 19, 2026 | 365.00 | 369.00 | 365.00 | 366.00 | 366.00 | -0.81% | 8,400 |
| Jun 18, 2026 | 367.00 | 371.00 | 367.00 | 369.00 | 369.00 | -0.54% | 1,500 |
| Jun 17, 2026 | 367.00 | 373.00 | 367.00 | 371.00 | 371.00 | 1.09% | 10,100 |
| Jun 16, 2026 | 367.00 | 368.00 | 366.00 | 367.00 | 367.00 | -0.81% | 3,200 |
| Jun 15, 2026 | 363.00 | 370.00 | 363.00 | 370.00 | 370.00 | 1.93% | 16,600 |
| Jun 12, 2026 | 361.00 | 366.00 | 359.00 | 363.00 | 363.00 | 0.55% | 10,000 |