SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 70,470
+940 (1.35%)
Apr 24, 2026, 3:30 PM JST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 70,890.00 | 70,920.00 | 68,850.00 | 69,670.00 | - | 0.20% | 74,600 |
| Apr 23, 2026 | 71,620.00 | 72,240.00 | 69,400.00 | 69,530.00 | 69,530.00 | -1.71% | 222,200 |
| Apr 22, 2026 | 71,000.00 | 71,700.00 | 70,330.00 | 70,740.00 | 70,740.00 | -1.24% | 203,200 |
| Apr 21, 2026 | 71,580.00 | 72,180.00 | 71,300.00 | 71,630.00 | 71,630.00 | 0.22% | 144,800 |
| Apr 20, 2026 | 70,850.00 | 71,770.00 | 70,510.00 | 71,470.00 | 71,470.00 | 1.95% | 192,600 |
| Apr 17, 2026 | 71,940.00 | 71,940.00 | 69,890.00 | 70,100.00 | 70,100.00 | -2.56% | 299,600 |
| Apr 16, 2026 | 71,820.00 | 72,990.00 | 71,400.00 | 71,940.00 | 71,940.00 | -0.03% | 291,900 |
| Apr 15, 2026 | 72,520.00 | 72,520.00 | 70,950.00 | 71,960.00 | 71,960.00 | 0.94% | 248,400 |
| Apr 14, 2026 | 73,150.00 | 73,150.00 | 70,840.00 | 71,290.00 | 71,290.00 | -0.68% | 223,400 |
| Apr 13, 2026 | 70,020.00 | 72,200.00 | 69,600.00 | 71,780.00 | 71,780.00 | 1.82% | 333,300 |
| Apr 10, 2026 | 68,330.00 | 70,500.00 | 68,100.00 | 70,500.00 | 70,500.00 | 3.12% | 383,600 |
| Apr 9, 2026 | 67,470.00 | 68,510.00 | 67,110.00 | 68,370.00 | 68,370.00 | 2.33% | 456,100 |
| Apr 8, 2026 | 66,130.00 | 66,810.00 | 65,220.00 | 66,810.00 | 66,810.00 | 7.53% | 301,700 |
| Apr 7, 2026 | 62,930.00 | 63,080.00 | 61,180.00 | 62,130.00 | 62,130.00 | 0.02% | 153,300 |
| Apr 6, 2026 | 62,470.00 | 63,420.00 | 62,120.00 | 62,120.00 | 62,120.00 | 0.21% | 144,600 |
| Apr 3, 2026 | 62,030.00 | 62,900.00 | 61,640.00 | 61,990.00 | 61,990.00 | 1.57% | 124,400 |
| Apr 2, 2026 | 64,500.00 | 64,940.00 | 61,030.00 | 61,030.00 | 61,030.00 | -4.22% | 269,200 |
| Apr 1, 2026 | 62,870.00 | 63,860.00 | 62,050.00 | 63,720.00 | 63,720.00 | 6.43% | 258,900 |
| Mar 31, 2026 | 59,610.00 | 61,150.00 | 59,350.00 | 59,870.00 | 59,870.00 | -1.93% | 252,400 |
| Mar 30, 2026 | 59,220.00 | 61,050.00 | 59,030.00 | 61,050.00 | 61,050.00 | -2.66% | 373,000 |
| Mar 27, 2026 | 62,850.00 | 63,290.00 | 61,610.00 | 62,720.00 | 62,220.00 | -3.11% | 443,800 |
| Mar 26, 2026 | 66,000.00 | 66,460.00 | 64,160.00 | 64,730.00 | 64,213.98 | -0.77% | 186,800 |
| Mar 25, 2026 | 64,800.00 | 65,290.00 | 64,300.00 | 65,230.00 | 64,709.99 | 3.72% | 205,400 |
| Mar 24, 2026 | 62,330.00 | 63,210.00 | 62,050.00 | 62,890.00 | 62,388.64 | 4.24% | 331,800 |
| Mar 23, 2026 | 61,180.00 | 61,710.00 | 60,070.00 | 60,330.00 | 59,849.05 | -7.00% | 483,100 |
| Mar 19, 2026 | 66,080.00 | 66,500.00 | 64,790.00 | 64,870.00 | 64,352.86 | -4.66% | 328,400 |
| Mar 18, 2026 | 66,900.00 | 68,040.00 | 66,540.00 | 68,040.00 | 67,497.59 | 3.04% | 145,800 |
| Mar 17, 2026 | 66,760.00 | 67,210.00 | 65,480.00 | 66,030.00 | 65,503.61 | 0.41% | 156,600 |
| Mar 16, 2026 | 65,200.00 | 65,860.00 | 64,360.00 | 65,760.00 | 65,235.77 | -0.66% | 292,300 |
| Mar 13, 2026 | 65,980.00 | 67,320.00 | 65,660.00 | 66,200.00 | 65,672.26 | -3.17% | 331,900 |
| Mar 12, 2026 | 67,510.00 | 68,750.00 | 67,510.00 | 68,370.00 | 67,824.96 | - | 239,700 |
| Mar 11, 2026 | 69,230.00 | 69,410.00 | 68,190.00 | 68,370.00 | 67,824.96 | 1.26% | 236,900 |
| Mar 10, 2026 | 66,470.00 | 67,790.00 | 66,080.00 | 67,520.00 | 66,981.73 | 4.73% | 311,300 |
| Mar 9, 2026 | 65,000.00 | 65,560.00 | 62,840.00 | 64,470.00 | 63,956.05 | -7.83% | 376,300 |
| Mar 6, 2026 | 68,440.00 | 70,260.00 | 68,190.00 | 69,950.00 | 69,392.36 | 1.49% | 224,800 |
| Mar 5, 2026 | 68,980.00 | 69,880.00 | 67,620.00 | 68,920.00 | 68,370.57 | 2.24% | 350,100 |
| Mar 4, 2026 | 69,030.00 | 70,490.00 | 66,410.00 | 67,410.00 | 66,872.61 | -5.88% | 425,400 |
| Mar 3, 2026 | 74,120.00 | 74,900.00 | 71,490.00 | 71,620.00 | 71,049.05 | -4.35% | 272,900 |
| Mar 2, 2026 | 73,500.00 | 75,150.00 | 72,920.00 | 74,880.00 | 74,283.06 | -0.72% | 233,100 |
| Feb 27, 2026 | 75,000.00 | 75,750.00 | 73,830.00 | 75,420.00 | 74,818.76 | 2.56% | 378,200 |
| Feb 26, 2026 | 77,210.00 | 77,260.00 | 73,530.00 | 73,540.00 | 72,953.74 | -3.19% | 372,800 |
| Feb 25, 2026 | 76,200.00 | 77,170.00 | 75,870.00 | 75,960.00 | 75,354.45 | -0.05% | 423,300 |
| Feb 24, 2026 | 76,440.00 | 77,610.00 | 75,140.00 | 76,000.00 | 75,394.13 | 4.28% | 553,900 |
| Feb 20, 2026 | 72,050.00 | 72,880.00 | 71,420.00 | 72,880.00 | 72,299.01 | -0.41% | 235,700 |
| Feb 19, 2026 | 71,500.00 | 73,460.00 | 71,350.00 | 73,180.00 | 72,596.61 | 2.68% | 207,900 |
| Feb 18, 2026 | 72,700.00 | 73,020.00 | 71,270.00 | 71,270.00 | 70,701.84 | -1.97% | 254,600 |
| Feb 17, 2026 | 73,600.00 | 73,800.00 | 72,120.00 | 72,700.00 | 72,120.44 | -2.42% | 352,200 |
| Feb 16, 2026 | 73,400.00 | 74,750.00 | 71,820.00 | 74,500.00 | 73,906.09 | 5.17% | 475,000 |
| Feb 13, 2026 | 70,240.00 | 75,780.00 | 70,240.00 | 70,840.00 | 70,275.27 | -1.25% | 791,800 |
| Feb 12, 2026 | 67,210.00 | 71,740.00 | 66,350.00 | 71,740.00 | 71,168.09 | 4.55% | 591,400 |