SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 50,600
-1,230 (-2.37%)
Oct 8, 2025, 3:30 PM JST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 468,600 |
| Sep 16, 2025 | 44,720.00 | 45,550.00 | 44,520.00 | 45,180.00 | 44,678.00 | 0.51% | 410,900 |
| 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% | 324,200 |
| 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 |
| Sep 4, 2025 | 44,200.00 | 44,600.00 | 44,040.00 | 44,170.00 | 43,679.22 | -0.70% | 287,400 |
| Sep 3, 2025 | 44,270.00 | 45,190.00 | 44,250.00 | 44,480.00 | 43,985.78 | -1.09% | 343,700 |
| Sep 2, 2025 | 44,800.00 | 45,100.00 | 44,540.00 | 44,970.00 | 44,470.33 | 0.60% | 255,500 |
| Sep 1, 2025 | 44,700.00 | 45,010.00 | 44,140.00 | 44,700.00 | 44,203.38 | -1.97% | 226,400 |
| Aug 29, 2025 | 45,540.00 | 46,330.00 | 45,460.00 | 45,600.00 | 45,093.38 | 0.53% | 249,800 |
| Aug 28, 2025 | 45,640.00 | 46,250.00 | 45,040.00 | 45,360.00 | 44,856.05 | -0.02% | 264,000 |
| Aug 27, 2025 | 45,000.00 | 45,370.00 | 44,840.00 | 45,370.00 | 44,865.94 | 0.82% | 197,000 |
| Aug 26, 2025 | 45,450.00 | 45,580.00 | 44,950.00 | 45,000.00 | 44,500.05 | -1.88% | 376,700 |
| Aug 25, 2025 | 45,070.00 | 45,980.00 | 45,050.00 | 45,860.00 | 45,350.50 | 2.02% | 321,200 |
| Aug 22, 2025 | 44,270.00 | 45,220.00 | 44,120.00 | 44,950.00 | 44,450.61 | -0.09% | 517,900 |
| Aug 21, 2025 | 45,280.00 | 45,500.00 | 44,960.00 | 44,990.00 | 44,490.16 | -1.12% | 389,700 |
| Aug 20, 2025 | 46,590.00 | 46,890.00 | 45,470.00 | 45,500.00 | 44,994.50 | -2.36% | 419,300 |
| Aug 19, 2025 | 46,500.00 | 46,730.00 | 46,320.00 | 46,600.00 | 46,082.27 | -0.09% | 488,900 |
| Aug 18, 2025 | 47,800.00 | 48,020.00 | 46,640.00 | 46,640.00 | 46,121.83 | -3.10% | 429,100 |
| Aug 15, 2025 | 48,550.00 | 49,370.00 | 47,960.00 | 48,130.00 | 47,595.28 | 0.56% | 363,300 |
| Aug 14, 2025 | 49,910.00 | 50,120.00 | 47,860.00 | 47,860.00 | 47,328.28 | -4.43% | 560,400 |
| Aug 13, 2025 | 49,860.00 | 50,940.00 | 49,680.00 | 50,080.00 | 49,523.61 | 0.42% | 299,400 |
| Aug 12, 2025 | 49,740.00 | 50,300.00 | 48,880.00 | 49,870.00 | 49,315.94 | -0.26% | 516,800 |
| Aug 8, 2025 | 52,680.00 | 53,680.00 | 47,900.00 | 50,000.00 | 49,444.50 | -3.31% | 663,400 |
| Aug 7, 2025 | 51,110.00 | 52,230.00 | 51,070.00 | 51,710.00 | 51,135.50 | 0.37% | 198,500 |
| Aug 6, 2025 | 51,610.00 | 52,050.00 | 51,450.00 | 51,520.00 | 50,947.61 | -0.17% | 138,600 |
| Aug 5, 2025 | 51,780.00 | 52,180.00 | 51,280.00 | 51,610.00 | 51,036.61 | -0.31% | 143,200 |
| Aug 4, 2025 | 51,530.00 | 52,090.00 | 51,030.00 | 51,770.00 | 51,194.84 | -1.01% | 187,300 |
| Aug 1, 2025 | 52,500.00 | 53,280.00 | 51,680.00 | 52,300.00 | 51,718.95 | -0.76% | 349,600 |
| Jul 31, 2025 | 52,500.00 | 53,050.00 | 52,450.00 | 52,700.00 | 52,114.50 | -0.38% | 208,200 |
| Jul 30, 2025 | 53,680.00 | 53,730.00 | 52,860.00 | 52,900.00 | 52,312.28 | -1.58% | 160,800 |
| Jul 29, 2025 | 54,350.00 | 54,530.00 | 53,520.00 | 53,750.00 | 53,152.84 | -1.81% | 168,800 |
| Jul 28, 2025 | 54,480.00 | 54,970.00 | 54,230.00 | 54,740.00 | 54,131.84 | 1.63% | 197,200 |
| Jul 25, 2025 | 54,990.00 | 55,040.00 | 53,620.00 | 53,860.00 | 53,261.62 | -3.80% | 346,000 |