SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 51,840
-1,190 (-2.24%)
Nov 19, 2025, 3:30 PM JST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 53,420.00 | 53,660.00 | 51,840.00 | 51,840.00 | 51,840.00 | -2.24% | 244,800 |
| Nov 18, 2025 | 54,730.00 | 54,760.00 | 53,030.00 | 53,030.00 | 53,030.00 | -3.63% | 236,200 |
| Nov 17, 2025 | 56,600.00 | 57,150.00 | 54,720.00 | 55,030.00 | 55,030.00 | -3.46% | 273,800 |
| Nov 14, 2025 | 57,610.00 | 58,260.00 | 55,780.00 | 57,000.00 | 57,000.00 | 0.69% | 656,700 |
| Nov 13, 2025 | 53,570.00 | 58,470.00 | 50,640.00 | 56,610.00 | 56,610.00 | 5.26% | 859,600 |
| Nov 12, 2025 | 53,110.00 | 53,890.00 | 53,020.00 | 53,780.00 | 53,780.00 | 2.71% | 235,600 |
| Nov 11, 2025 | 54,200.00 | 54,320.00 | 52,360.00 | 52,360.00 | 52,360.00 | -3.20% | 236,100 |
| Nov 10, 2025 | 54,350.00 | 54,750.00 | 53,840.00 | 54,090.00 | 54,090.00 | 1.31% | 220,200 |
| Nov 7, 2025 | 53,980.00 | 54,800.00 | 53,250.00 | 53,390.00 | 53,390.00 | -1.13% | 229,500 |
| Nov 6, 2025 | 54,230.00 | 54,490.00 | 53,600.00 | 54,000.00 | 54,000.00 | 1.22% | 241,300 |
| Nov 5, 2025 | 54,820.00 | 54,900.00 | 53,310.00 | 53,350.00 | 53,350.00 | -4.56% | 417,100 |
| Nov 4, 2025 | 55,040.00 | 56,400.00 | 54,580.00 | 55,900.00 | 55,900.00 | 6.33% | 445,500 |
| Oct 31, 2025 | 51,730.00 | 52,570.00 | 51,050.00 | 52,570.00 | 52,570.00 | 0.44% | 241,200 |
| Oct 30, 2025 | 52,280.00 | 52,750.00 | 51,800.00 | 52,340.00 | 52,340.00 | - | 287,700 |
| Oct 29, 2025 | 51,900.00 | 52,460.00 | 51,410.00 | 52,340.00 | 52,340.00 | 0.65% | 245,600 |
| Oct 28, 2025 | 51,700.00 | 52,000.00 | 51,490.00 | 52,000.00 | 52,000.00 | -0.52% | 219,800 |
| Oct 27, 2025 | 53,200.00 | 53,260.00 | 51,740.00 | 52,270.00 | 52,270.00 | 0.99% | 251,100 |
| Oct 24, 2025 | 51,010.00 | 52,500.00 | 51,010.00 | 51,760.00 | 51,760.00 | 2.05% | 254,700 |
| Oct 23, 2025 | 50,810.00 | 50,850.00 | 50,280.00 | 50,720.00 | 50,720.00 | -1.61% | 182,300 |
| Oct 22, 2025 | 51,210.00 | 51,840.00 | 51,030.00 | 51,550.00 | 51,550.00 | -0.31% | 216,000 |
| Oct 21, 2025 | 52,280.00 | 52,800.00 | 51,710.00 | 51,710.00 | 51,710.00 | -0.92% | 300,500 |
| Oct 20, 2025 | 52,130.00 | 52,190.00 | 51,410.00 | 52,190.00 | 52,190.00 | 4.01% | 249,400 |
| Oct 17, 2025 | 51,210.00 | 51,690.00 | 49,850.00 | 50,180.00 | 50,180.00 | -1.99% | 312,000 |
| Oct 16, 2025 | 51,800.00 | 52,150.00 | 51,010.00 | 51,200.00 | 51,200.00 | -1.29% | 240,000 |
| Oct 15, 2025 | 51,520.00 | 52,350.00 | 51,250.00 | 51,870.00 | 51,870.00 | 1.67% | 343,700 |
| Oct 14, 2025 | 51,280.00 | 52,680.00 | 50,910.00 | 51,020.00 | 51,020.00 | -2.41% | 517,500 |
| Oct 10, 2025 | 52,590.00 | 53,550.00 | 52,030.00 | 52,280.00 | 52,280.00 | -0.59% | 432,400 |
| Oct 9, 2025 | 51,720.00 | 52,590.00 | 51,270.00 | 52,590.00 | 52,590.00 | 3.93% | 386,700 |
| Oct 8, 2025 | 51,350.00 | 51,500.00 | 50,070.00 | 50,600.00 | 50,600.00 | -2.37% | 473,400 |
| Oct 7, 2025 | 52,150.00 | 52,920.00 | 51,660.00 | 51,830.00 | 51,830.00 | 0.76% | 528,900 |
| Oct 6, 2025 | 50,900.00 | 51,660.00 | 50,580.00 | 51,440.00 | 51,440.00 | 6.46% | 824,100 |
| Oct 3, 2025 | 47,090.00 | 48,900.00 | 47,010.00 | 48,320.00 | 48,320.00 | 3.71% | 768,200 |
| Oct 2, 2025 | 46,810.00 | 46,950.00 | 46,200.00 | 46,590.00 | 46,590.00 | 2.60% | 543,200 |
| Oct 1, 2025 | 45,520.00 | 46,150.00 | 45,010.00 | 45,410.00 | 45,410.00 | -0.04% | 445,900 |
| Sep 30, 2025 | 45,580.00 | 46,060.00 | 45,080.00 | 45,430.00 | 45,430.00 | 2.83% | 432,000 |
| Sep 29, 2025 | 44,510.00 | 45,290.00 | 44,120.00 | 44,180.00 | 44,180.00 | -1.82% | 388,400 |
| Sep 26, 2025 | 43,710.00 | 45,100.00 | 43,570.00 | 45,000.00 | 44,500.00 | 1.72% | 551,000 |
| Sep 25, 2025 | 44,010.00 | 44,500.00 | 43,580.00 | 44,240.00 | 43,748.44 | 1.70% | 643,300 |
| Sep 24, 2025 | 43,120.00 | 43,960.00 | 43,060.00 | 43,500.00 | 43,016.67 | -2.25% | 748,600 |
| Sep 22, 2025 | 43,800.00 | 44,680.00 | 43,720.00 | 44,500.00 | 44,005.56 | 0.20% | 704,400 |
| Sep 19, 2025 | 46,120.00 | 46,170.00 | 44,250.00 | 44,410.00 | 43,916.56 | -3.87% | 806,600 |
| Sep 18, 2025 | 45,580.00 | 46,700.00 | 45,500.00 | 46,200.00 | 45,686.67 | 1.81% | 468,600 |
| Sep 17, 2025 | 44,400.00 | 45,520.00 | 44,400.00 | 45,380.00 | 44,875.78 | 0.44% | 410,900 |
| Sep 16, 2025 | 44,720.00 | 45,550.00 | 44,520.00 | 45,180.00 | 44,678.00 | 0.51% | 321,400 |
| Sep 12, 2025 | 45,100.00 | 45,380.00 | 44,610.00 | 44,950.00 | 44,450.56 | 0.67% | 324,200 |
| Sep 11, 2025 | 44,000.00 | 44,730.00 | 43,890.00 | 44,650.00 | 44,153.89 | 1.69% | 286,900 |
| Sep 10, 2025 | 43,760.00 | 43,910.00 | 43,150.00 | 43,910.00 | 43,422.11 | -0.48% | 317,100 |
| Sep 9, 2025 | 44,300.00 | 44,600.00 | 43,880.00 | 44,120.00 | 43,629.78 | -0.25% | 264,800 |
| Sep 8, 2025 | 45,120.00 | 45,270.00 | 44,200.00 | 44,230.00 | 43,738.56 | -1.23% | 239,800 |
| Sep 5, 2025 | 44,330.00 | 45,020.00 | 44,330.00 | 44,780.00 | 44,282.44 | 1.38% | 232,800 |