SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 44,950
+300 (0.67%)
Sep 12, 2025, 3:30 PM JST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45,100.00 | 45,380.00 | 44,610.00 | 44,950.00 | 44,950.00 | 0.67% | 324,200 |
| Sep 11, 2025 | 44,000.00 | 44,730.00 | 43,890.00 | 44,650.00 | 44,650.00 | 1.69% | 286,900 |
| Sep 10, 2025 | 43,760.00 | 43,910.00 | 43,150.00 | 43,910.00 | 43,910.00 | -0.48% | 317,100 |
| Sep 9, 2025 | 44,300.00 | 44,600.00 | 43,880.00 | 44,120.00 | 44,120.00 | -0.25% | 264,800 |
| Sep 8, 2025 | 45,120.00 | 45,270.00 | 44,200.00 | 44,230.00 | 44,230.00 | -1.23% | 239,800 |
| Sep 5, 2025 | 44,330.00 | 45,020.00 | 44,330.00 | 44,780.00 | 44,780.00 | 1.38% | 232,800 |
| Sep 4, 2025 | 44,200.00 | 44,600.00 | 44,040.00 | 44,170.00 | 44,170.00 | -0.70% | 287,400 |
| Sep 3, 2025 | 44,270.00 | 45,190.00 | 44,250.00 | 44,480.00 | 44,480.00 | -1.09% | 343,700 |
| Sep 2, 2025 | 44,800.00 | 45,100.00 | 44,540.00 | 44,970.00 | 44,970.00 | 0.60% | 255,500 |
| Sep 1, 2025 | 44,700.00 | 45,010.00 | 44,140.00 | 44,700.00 | 44,700.00 | -1.97% | 226,400 |
| Aug 29, 2025 | 45,540.00 | 46,330.00 | 45,460.00 | 45,600.00 | 45,600.00 | 0.53% | 249,800 |
| Aug 28, 2025 | 45,640.00 | 46,250.00 | 45,040.00 | 45,360.00 | 45,360.00 | -0.02% | 264,000 |
| Aug 27, 2025 | 45,000.00 | 45,370.00 | 44,840.00 | 45,370.00 | 45,370.00 | 0.82% | 197,000 |
| Aug 26, 2025 | 45,450.00 | 45,580.00 | 44,950.00 | 45,000.00 | 45,000.00 | -1.88% | 376,700 |
| Aug 25, 2025 | 45,070.00 | 45,980.00 | 45,050.00 | 45,860.00 | 45,860.00 | 2.02% | 321,200 |
| Aug 22, 2025 | 44,270.00 | 45,220.00 | 44,120.00 | 44,950.00 | 44,950.00 | -0.09% | 517,900 |
| Aug 21, 2025 | 45,280.00 | 45,500.00 | 44,960.00 | 44,990.00 | 44,990.00 | -1.12% | 389,700 |
| Aug 20, 2025 | 46,590.00 | 46,890.00 | 45,470.00 | 45,500.00 | 45,500.00 | -2.36% | 419,300 |
| Aug 19, 2025 | 46,500.00 | 46,730.00 | 46,320.00 | 46,600.00 | 46,600.00 | -0.09% | 488,900 |
| Aug 18, 2025 | 47,800.00 | 48,020.00 | 46,640.00 | 46,640.00 | 46,640.00 | -3.10% | 429,100 |
| Aug 15, 2025 | 48,550.00 | 49,370.00 | 47,960.00 | 48,130.00 | 48,130.00 | 0.56% | 363,300 |
| Aug 14, 2025 | 49,910.00 | 50,120.00 | 47,860.00 | 47,860.00 | 47,860.00 | -4.43% | 560,400 |
| Aug 13, 2025 | 49,860.00 | 50,940.00 | 49,680.00 | 50,080.00 | 50,080.00 | 0.42% | 299,400 |
| Aug 12, 2025 | 49,740.00 | 50,300.00 | 48,880.00 | 49,870.00 | 49,870.00 | -0.26% | 516,800 |
| Aug 8, 2025 | 52,680.00 | 53,680.00 | 47,900.00 | 50,000.00 | 50,000.00 | -3.31% | 663,400 |
| Aug 7, 2025 | 51,110.00 | 52,230.00 | 51,070.00 | 51,710.00 | 51,710.00 | 0.37% | 198,500 |
| Aug 6, 2025 | 51,610.00 | 52,050.00 | 51,450.00 | 51,520.00 | 51,520.00 | -0.17% | 138,600 |
| Aug 5, 2025 | 51,780.00 | 52,180.00 | 51,280.00 | 51,610.00 | 51,610.00 | -0.31% | 143,200 |
| Aug 4, 2025 | 51,530.00 | 52,090.00 | 51,030.00 | 51,770.00 | 51,770.00 | -1.01% | 187,300 |
| Aug 1, 2025 | 52,500.00 | 53,280.00 | 51,680.00 | 52,300.00 | 52,300.00 | -0.76% | 349,600 |
| Jul 31, 2025 | 52,500.00 | 53,050.00 | 52,450.00 | 52,700.00 | 52,700.00 | -0.38% | 208,200 |
| Jul 30, 2025 | 53,680.00 | 53,730.00 | 52,860.00 | 52,900.00 | 52,900.00 | -1.58% | 160,800 |
| Jul 29, 2025 | 54,350.00 | 54,530.00 | 53,520.00 | 53,750.00 | 53,750.00 | -1.81% | 168,800 |
| Jul 28, 2025 | 54,480.00 | 54,970.00 | 54,230.00 | 54,740.00 | 54,740.00 | 1.63% | 197,200 |
| Jul 25, 2025 | 54,990.00 | 55,040.00 | 53,620.00 | 53,860.00 | 53,860.00 | -3.80% | 346,000 |
| Jul 24, 2025 | 55,000.00 | 56,660.00 | 54,680.00 | 55,990.00 | 55,990.00 | 2.00% | 381,800 |
| Jul 23, 2025 | 51,820.00 | 54,920.00 | 51,780.00 | 54,890.00 | 54,890.00 | 9.21% | 534,600 |
| Jul 22, 2025 | 50,000.00 | 50,570.00 | 49,840.00 | 50,260.00 | 50,260.00 | 0.62% | 193,800 |
| Jul 18, 2025 | 50,450.00 | 50,660.00 | 49,570.00 | 49,950.00 | 49,950.00 | -0.97% | 170,200 |
| Jul 17, 2025 | 49,800.00 | 50,550.00 | 49,600.00 | 50,440.00 | 50,440.00 | 1.10% | 139,800 |
| Jul 16, 2025 | 50,570.00 | 50,900.00 | 49,760.00 | 49,890.00 | 49,890.00 | 0.04% | 170,900 |
| Jul 15, 2025 | 49,400.00 | 49,870.00 | 48,950.00 | 49,870.00 | 49,870.00 | 1.38% | 194,200 |
| Jul 14, 2025 | 49,510.00 | 49,530.00 | 48,870.00 | 49,190.00 | 49,190.00 | -1.60% | 274,100 |
| Jul 11, 2025 | 49,850.00 | 50,160.00 | 49,530.00 | 49,990.00 | 49,990.00 | 0.87% | 284,800 |
| Jul 10, 2025 | 50,200.00 | 50,410.00 | 49,560.00 | 49,560.00 | 49,560.00 | -1.90% | 385,400 |
| Jul 9, 2025 | 49,800.00 | 50,660.00 | 49,710.00 | 50,520.00 | 50,520.00 | 2.23% | 401,800 |
| Jul 8, 2025 | 48,790.00 | 49,950.00 | 48,710.00 | 49,420.00 | 49,420.00 | 1.88% | 391,300 |
| Jul 7, 2025 | 50,160.00 | 50,530.00 | 48,250.00 | 48,510.00 | 48,510.00 | -7.00% | 550,200 |
| Jul 4, 2025 | 52,300.00 | 52,530.00 | 51,400.00 | 52,160.00 | 52,160.00 | 1.42% | 215,600 |
| Jul 3, 2025 | 50,250.00 | 51,590.00 | 50,190.00 | 51,430.00 | 51,430.00 | 1.44% | 289,300 |