SMC Corporation (TYO:6273)
Japan flag Japan · Delayed Price · Currency is JPY
52,340
+340 (0.65%)
Oct 29, 2025, 3:30 PM JST

SMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202551,700.0052,000.0051,490.0052,000.0052,000.00-0.52%219,800
Oct 27, 202553,200.0053,260.0051,740.0052,270.0052,270.000.99%251,100
Oct 24, 202551,010.0052,500.0051,010.0051,760.0051,760.002.05%254,700
Oct 23, 202550,810.0050,850.0050,280.0050,720.0050,720.00-1.61%182,300
Oct 22, 202551,210.0051,840.0051,030.0051,550.0051,550.00-0.31%216,000
Oct 21, 202552,280.0052,800.0051,710.0051,710.0051,710.00-0.92%300,500
Oct 20, 202552,130.0052,190.0051,410.0052,190.0052,190.004.01%249,400
Oct 17, 202551,210.0051,690.0049,850.0050,180.0050,180.00-1.99%312,000
Oct 16, 202551,800.0052,150.0051,010.0051,200.0051,200.00-1.29%240,000
Oct 15, 202551,520.0052,350.0051,250.0051,870.0051,870.001.67%343,700
Oct 14, 202551,280.0052,680.0050,910.0051,020.0051,020.00-2.41%517,500
Oct 10, 202552,590.0053,550.0052,030.0052,280.0052,280.00-0.59%432,400
Oct 9, 202551,720.0052,590.0051,270.0052,590.0052,590.003.93%386,700
Oct 8, 202551,350.0051,500.0050,070.0050,600.0050,600.00-2.37%473,400
Oct 7, 202552,150.0052,920.0051,660.0051,830.0051,830.000.76%528,900
Oct 6, 202550,900.0051,660.0050,580.0051,440.0051,440.006.46%824,100
Oct 3, 202547,090.0048,900.0047,010.0048,320.0048,320.003.71%768,200
Oct 2, 202546,810.0046,950.0046,200.0046,590.0046,590.002.60%543,200
Oct 1, 202545,520.0046,150.0045,010.0045,410.0045,410.00-0.04%445,900
Sep 30, 202545,580.0046,060.0045,080.0045,430.0045,430.002.83%432,000
Sep 29, 202544,510.0045,290.0044,120.0044,180.0044,180.00-1.82%388,400
Sep 26, 202543,710.0045,100.0043,570.0045,000.0044,500.001.72%551,000
Sep 25, 202544,010.0044,500.0043,580.0044,240.0043,748.441.70%643,300
Sep 24, 202543,120.0043,960.0043,060.0043,500.0043,016.67-2.25%748,600
Sep 22, 202543,800.0044,680.0043,720.0044,500.0044,005.560.20%704,400
Sep 19, 202546,120.0046,170.0044,250.0044,410.0043,916.56-3.87%806,600
Sep 18, 202545,580.0046,700.0045,500.0046,200.0045,686.671.81%468,600
Sep 17, 202544,400.0045,520.0044,400.0045,380.0044,875.780.44%468,600
Sep 16, 202544,720.0045,550.0044,520.0045,180.0044,678.000.51%410,900
Sep 12, 202545,100.0045,380.0044,610.0044,950.0044,450.560.67%324,200
Sep 11, 202544,000.0044,730.0043,890.0044,650.0044,153.891.69%324,200
Sep 10, 202543,760.0043,910.0043,150.0043,910.0043,422.11-0.48%317,100
Sep 9, 202544,300.0044,600.0043,880.0044,120.0043,629.78-0.25%264,800
Sep 8, 202545,120.0045,270.0044,200.0044,230.0043,738.56-1.23%239,800
Sep 5, 202544,330.0045,020.0044,330.0044,780.0044,282.441.38%232,800
Sep 4, 202544,200.0044,600.0044,040.0044,170.0043,679.22-0.70%287,400
Sep 3, 202544,270.0045,190.0044,250.0044,480.0043,985.78-1.09%343,700
Sep 2, 202544,800.0045,100.0044,540.0044,970.0044,470.330.60%255,500
Sep 1, 202544,700.0045,010.0044,140.0044,700.0044,203.38-1.97%226,400
Aug 29, 202545,540.0046,330.0045,460.0045,600.0045,093.380.53%249,800
Aug 28, 202545,640.0046,250.0045,040.0045,360.0044,856.05-0.02%264,000
Aug 27, 202545,000.0045,370.0044,840.0045,370.0044,865.940.82%197,000
Aug 26, 202545,450.0045,580.0044,950.0045,000.0044,500.05-1.88%376,700
Aug 25, 202545,070.0045,980.0045,050.0045,860.0045,350.502.02%321,200
Aug 22, 202544,270.0045,220.0044,120.0044,950.0044,450.61-0.09%517,900
Aug 21, 202545,280.0045,500.0044,960.0044,990.0044,490.16-1.12%389,700
Aug 20, 202546,590.0046,890.0045,470.0045,500.0044,994.50-2.36%419,300
Aug 19, 202546,500.0046,730.0046,320.0046,600.0046,082.27-0.09%488,900
Aug 18, 202547,800.0048,020.0046,640.0046,640.0046,121.83-3.10%429,100
Aug 15, 202548,550.0049,370.0047,960.0048,130.0047,595.280.56%363,300