SMN Corporation (TYO:6185)
Japan · Delayed Price · Currency is JPY 351.00
-4.00 (-1.13%)
Oct 26, 2026, 3:30 PM JST
SMN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 358.00 | 358.00 | 351.00 | 351.00 | 351.00 | -1.13% | 6,500 |
| Oct 23, 2026 | 356.00 | 358.00 | 349.00 | 355.00 | 355.00 | -0.28% | 10,300 |
| Oct 22, 2026 | 357.00 | 360.00 | 352.00 | 356.00 | 356.00 | -0.28% | 9,400 |
| Oct 21, 2026 | 357.00 | 357.00 | 355.00 | 357.00 | 357.00 | - | 3,600 |
| Oct 20, 2026 | 358.00 | 359.00 | 353.00 | 357.00 | 357.00 | -0.28% | 10,200 |
| Oct 19, 2026 | 354.00 | 359.00 | 354.00 | 358.00 | 358.00 | 0.28% | 22,300 |
| Oct 16, 2026 | 354.00 | 360.00 | 354.00 | 357.00 | 357.00 | 0.28% | 20,000 |
| Oct 15, 2026 | 357.00 | 358.00 | 355.00 | 356.00 | 356.00 | -0.56% | 10,700 |
| Oct 14, 2026 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | -1.10% | 12,700 |
| Oct 13, 2026 | 363.00 | 363.00 | 362.00 | 362.00 | 362.00 | -0.28% | 2,200 |
| Oct 9, 2026 | 362.00 | 364.00 | 361.00 | 363.00 | 363.00 | 0.28% | 4,000 |
| Oct 8, 2026 | 363.00 | 364.00 | 362.00 | 362.00 | 362.00 | -0.55% | 3,100 |
| Oct 7, 2026 | 365.00 | 365.00 | 364.00 | 364.00 | 364.00 | -0.82% | 800 |
| Oct 6, 2026 | 361.00 | 367.00 | 361.00 | 367.00 | 367.00 | 1.10% | 8,400 |
| Oct 5, 2026 | 363.00 | 369.00 | 361.00 | 363.00 | 363.00 | - | 9,300 |
| Oct 2, 2026 | 365.00 | 365.00 | 363.00 | 363.00 | 363.00 | -0.82% | 1,700 |
| Oct 1, 2026 | 363.00 | 367.00 | 363.00 | 366.00 | 366.00 | - | 3,200 |
| Sep 30, 2026 | 366.00 | 367.00 | 361.00 | 366.00 | 366.00 | -0.54% | 5,000 |
| Sep 29, 2026 | 367.00 | 369.00 | 361.00 | 368.00 | 368.00 | -0.27% | 7,800 |
| Sep 28, 2026 | 368.00 | 369.00 | 364.00 | 369.00 | 369.00 | 0.54% | 8,800 |
| Sep 25, 2026 | 369.00 | 369.00 | 362.00 | 367.00 | 367.00 | 0.27% | 10,900 |
| Sep 24, 2026 | 366.00 | 366.00 | 361.00 | 366.00 | 366.00 | 0.83% | 13,700 |
| Sep 18, 2026 | 362.00 | 365.00 | 362.00 | 363.00 | 363.00 | - | 8,100 |
| Sep 17, 2026 | 362.00 | 364.00 | 361.00 | 363.00 | 363.00 | -0.27% | 7,000 |
| Sep 16, 2026 | 361.00 | 364.00 | 361.00 | 364.00 | 364.00 | - | 5,600 |
| Sep 15, 2026 | 362.00 | 365.00 | 361.00 | 364.00 | 364.00 | 0.55% | 4,900 |
| Sep 14, 2026 | 362.00 | 365.00 | 361.00 | 362.00 | 362.00 | -0.55% | 14,700 |
| Sep 11, 2026 | 365.00 | 365.00 | 363.00 | 364.00 | 364.00 | -0.55% | 6,300 |
| Sep 10, 2026 | 365.00 | 366.00 | 365.00 | 366.00 | 366.00 | 0.27% | 600 |
| Sep 9, 2026 | 365.00 | 367.00 | 365.00 | 365.00 | 365.00 | -0.54% | 6,000 |
| Sep 8, 2026 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | 0.27% | 2,600 |
| Sep 7, 2026 | 367.00 | 369.00 | 366.00 | 366.00 | 366.00 | -0.54% | 6,300 |
| Sep 4, 2026 | 367.00 | 368.00 | 367.00 | 368.00 | 368.00 | - | 3,300 |
| Sep 3, 2026 | 367.00 | 372.00 | 367.00 | 368.00 | 368.00 | - | 8,100 |
| Sep 2, 2026 | 368.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.27% | 3,300 |
| Sep 1, 2026 | 368.00 | 369.00 | 368.00 | 369.00 | 369.00 | - | 700 |
| Aug 31, 2026 | 370.00 | 374.00 | 368.00 | 369.00 | 369.00 | -0.54% | 6,700 |
| Aug 28, 2026 | 369.00 | 372.00 | 368.00 | 371.00 | 371.00 | 0.27% | 4,600 |
| Aug 27, 2026 | 369.00 | 371.00 | 369.00 | 370.00 | 370.00 | 0.27% | 3,700 |
| Aug 26, 2026 | 374.00 | 374.00 | 369.00 | 369.00 | 369.00 | -1.07% | 5,500 |
| Aug 25, 2026 | 372.00 | 373.00 | 368.00 | 373.00 | 373.00 | 0.27% | 15,100 |
| 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 |