SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 51,610
-160 (-0.31%)
Aug 5, 2025, 3:30 PM JST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 51,170.00 | 51,250.00 | 50,510.00 | 50,700.00 | 50,700.00 | -1.52% | 225,700 |
| Jul 1, 2025 | 52,180.00 | 52,370.00 | 51,090.00 | 51,480.00 | 51,480.00 | -1.08% | 216,100 |
| Jun 30, 2025 | 52,500.00 | 52,500.00 | 51,450.00 | 52,040.00 | 52,040.00 | 1.74% | 303,200 |
| Jun 27, 2025 | 51,160.00 | 51,790.00 | 50,810.00 | 51,150.00 | 51,150.00 | - | 722,800 |
| Jun 26, 2025 | 50,320.00 | 52,180.00 | 50,310.00 | 51,150.00 | 51,150.00 | 1.37% | 272,700 |
| Jun 25, 2025 | 50,600.00 | 50,600.00 | 50,030.00 | 50,460.00 | 50,460.00 | -0.04% | 194,700 |
| Jun 24, 2025 | 51,250.00 | 51,750.00 | 50,330.00 | 50,480.00 | 50,480.00 | -0.10% | 194,000 |
| Jun 23, 2025 | 49,840.00 | 50,530.00 | 49,450.00 | 50,530.00 | 50,530.00 | 0.56% | 172,900 |
| Jun 20, 2025 | 50,520.00 | 50,650.00 | 50,140.00 | 50,250.00 | 50,250.00 | -0.51% | 228,800 |
| Jun 19, 2025 | 52,370.00 | 52,440.00 | 50,510.00 | 50,510.00 | 50,510.00 | -3.85% | 201,300 |
| Jun 18, 2025 | 51,580.00 | 52,580.00 | 51,530.00 | 52,530.00 | 52,530.00 | 0.56% | 175,900 |
| Jun 17, 2025 | 52,410.00 | 52,690.00 | 52,010.00 | 52,240.00 | 52,240.00 | 0.33% | 192,000 |
| Jun 16, 2025 | 52,180.00 | 52,750.00 | 51,430.00 | 52,070.00 | 52,070.00 | -0.91% | 245,000 |
| Jun 13, 2025 | 53,330.00 | 53,670.00 | 52,010.00 | 52,550.00 | 52,550.00 | -1.20% | 273,200 |
| Jun 12, 2025 | 53,520.00 | 53,980.00 | 52,790.00 | 53,190.00 | 53,190.00 | -1.77% | 218,700 |
| Jun 11, 2025 | 53,670.00 | 54,780.00 | 53,600.00 | 54,150.00 | 54,150.00 | 0.89% | 187,400 |
| Jun 10, 2025 | 53,220.00 | 54,630.00 | 53,220.00 | 53,670.00 | 53,670.00 | 2.23% | 302,300 |
| Jun 9, 2025 | 53,550.00 | 53,830.00 | 52,330.00 | 52,500.00 | 52,500.00 | -0.11% | 205,100 |
| Jun 6, 2025 | 53,890.00 | 54,090.00 | 52,560.00 | 52,560.00 | 52,560.00 | -2.30% | 230,400 |
| Jun 5, 2025 | 53,500.00 | 54,250.00 | 53,490.00 | 53,800.00 | 53,800.00 | 0.04% | 184,600 |
| Jun 4, 2025 | 55,260.00 | 55,260.00 | 53,780.00 | 53,780.00 | 53,780.00 | -1.23% | 257,100 |
| Jun 3, 2025 | 53,600.00 | 54,970.00 | 53,590.00 | 54,450.00 | 54,450.00 | 4.05% | 343,600 |
| Jun 2, 2025 | 53,660.00 | 53,790.00 | 52,000.00 | 52,330.00 | 52,330.00 | -3.36% | 286,800 |
| May 30, 2025 | 54,360.00 | 55,210.00 | 53,800.00 | 54,150.00 | 54,150.00 | -1.97% | 435,100 |
| May 29, 2025 | 54,390.00 | 55,310.00 | 54,080.00 | 55,240.00 | 55,240.00 | 1.54% | 222,300 |
| May 28, 2025 | 54,910.00 | 55,440.00 | 54,260.00 | 54,400.00 | 54,400.00 | 0.31% | 315,200 |
| May 27, 2025 | 53,250.00 | 54,280.00 | 53,050.00 | 54,230.00 | 54,230.00 | 1.92% | 146,200 |