SMN Corporation (TYO:6185)
Japan · Delayed Price · Currency is JPY 404.00
+7.00 (1.76%)
May 15, 2026, 3:30 PM JST
SMN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 405.00 | 416.00 | 400.00 | 404.00 | 404.00 | 1.76% | 38,400 |
| May 14, 2026 | 405.00 | 408.00 | 397.00 | 397.00 | 397.00 | -3.41% | 30,900 |
| May 13, 2026 | 400.00 | 417.00 | 397.00 | 411.00 | 411.00 | 3.27% | 40,600 |
| May 12, 2026 | 406.00 | 407.00 | 397.00 | 398.00 | 398.00 | -0.75% | 21,000 |
| May 11, 2026 | 400.00 | 409.00 | 400.00 | 401.00 | 401.00 | -0.99% | 30,200 |
| May 8, 2026 | 402.00 | 407.00 | 399.00 | 405.00 | 405.00 | 1.50% | 27,300 |
| May 7, 2026 | 401.00 | 402.00 | 394.00 | 399.00 | 399.00 | -1.48% | 21,600 |
| May 1, 2026 | 415.00 | 418.00 | 397.00 | 405.00 | 405.00 | 0.50% | 89,000 |
| Apr 30, 2026 | 401.00 | 410.00 | 395.00 | 403.00 | 403.00 | - | 54,300 |
| Apr 28, 2026 | 392.00 | 404.00 | 391.00 | 403.00 | 403.00 | 4.68% | 28,400 |
| Apr 27, 2026 | 392.00 | 394.00 | 385.00 | 385.00 | 385.00 | -1.28% | 21,000 |
| Apr 24, 2026 | 393.00 | 393.00 | 385.00 | 390.00 | 390.00 | - | 21,200 |
| Apr 23, 2026 | 395.00 | 395.00 | 386.00 | 390.00 | 390.00 | -1.27% | 18,600 |
| Apr 22, 2026 | 392.00 | 397.00 | 392.00 | 395.00 | 395.00 | 0.51% | 6,700 |
| Apr 21, 2026 | 396.00 | 397.00 | 393.00 | 393.00 | 393.00 | -1.26% | 15,100 |
| Apr 20, 2026 | 411.00 | 411.00 | 398.00 | 398.00 | 398.00 | -2.21% | 28,600 |
| Apr 17, 2026 | 402.00 | 407.00 | 400.00 | 407.00 | 407.00 | 1.50% | 20,000 |
| Apr 16, 2026 | 397.00 | 402.00 | 394.00 | 401.00 | 401.00 | 1.26% | 25,100 |
| Apr 15, 2026 | 386.00 | 398.00 | 386.00 | 396.00 | 396.00 | 2.59% | 27,400 |
| Apr 14, 2026 | 386.00 | 390.00 | 385.00 | 386.00 | 386.00 | 0.78% | 10,400 |
| Apr 13, 2026 | 385.00 | 386.00 | 381.00 | 383.00 | 383.00 | 0.26% | 17,100 |
| Apr 10, 2026 | 389.00 | 390.00 | 382.00 | 382.00 | 382.00 | -2.05% | 25,500 |
| Apr 9, 2026 | 394.00 | 394.00 | 389.00 | 390.00 | 390.00 | -1.02% | 5,300 |
| Apr 8, 2026 | 390.00 | 397.00 | 387.00 | 394.00 | 394.00 | 0.77% | 18,400 |
| Apr 7, 2026 | 392.00 | 394.00 | 388.00 | 391.00 | 391.00 | - | 16,000 |
| Apr 6, 2026 | 383.00 | 391.00 | 383.00 | 391.00 | 391.00 | 2.09% | 6,500 |
| Apr 3, 2026 | 382.00 | 387.00 | 382.00 | 383.00 | 383.00 | 0.79% | 13,600 |
| Apr 2, 2026 | 390.00 | 399.00 | 380.00 | 380.00 | 380.00 | -2.56% | 32,500 |
| Apr 1, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 0.78% | 20,100 |
| Mar 31, 2026 | 385.00 | 387.00 | 382.00 | 387.00 | 387.00 | - | 5,500 |
| Mar 30, 2026 | 386.00 | 391.00 | 382.00 | 387.00 | 387.00 | -3.73% | 77,900 |
| Mar 27, 2026 | 392.00 | 402.00 | 391.00 | 402.00 | 402.00 | 2.81% | 72,400 |
| Mar 26, 2026 | 394.00 | 395.00 | 389.00 | 391.00 | 391.00 | -1.26% | 15,500 |
| Mar 25, 2026 | 386.00 | 396.00 | 386.00 | 396.00 | 396.00 | 2.86% | 96,500 |
| Mar 24, 2026 | 382.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.32% | 51,200 |
| Mar 23, 2026 | 385.00 | 394.00 | 373.00 | 380.00 | 380.00 | -3.31% | 108,400 |
| Mar 19, 2026 | 398.00 | 399.00 | 391.00 | 393.00 | 393.00 | -1.75% | 41,600 |
| Mar 18, 2026 | 392.00 | 403.00 | 392.00 | 400.00 | 400.00 | 2.56% | 26,600 |
| Mar 17, 2026 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 0.26% | 24,500 |
| Mar 16, 2026 | 390.00 | 392.00 | 387.00 | 389.00 | 389.00 | -0.51% | 30,600 |
| Mar 13, 2026 | 394.00 | 397.00 | 390.00 | 391.00 | 391.00 | -2.01% | 48,600 |
| Mar 12, 2026 | 402.00 | 403.00 | 396.00 | 399.00 | 399.00 | -0.50% | 38,700 |
| Mar 11, 2026 | 404.00 | 404.00 | 399.00 | 401.00 | 401.00 | 0.25% | 23,000 |
| Mar 10, 2026 | 406.00 | 409.00 | 399.00 | 400.00 | 400.00 | -0.99% | 68,900 |
| 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 |