SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 72,090
+290 (0.40%)
Aug 25, 2026, 3:30 PM JST
SMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 70,300.00 | 72,390.00 | 68,920.00 | 72,090.00 | 72,090.00 | 0.40% | 259,700 |
| Aug 24, 2026 | 72,590.00 | 73,440.00 | 70,930.00 | 71,800.00 | 71,800.00 | 1.00% | 286,100 |
| Aug 21, 2026 | 69,810.00 | 71,540.00 | 69,500.00 | 71,090.00 | 71,090.00 | 0.57% | 270,900 |
| Aug 20, 2026 | 70,910.00 | 70,950.00 | 69,100.00 | 70,690.00 | 70,690.00 | -0.31% | 360,300 |
| Aug 19, 2026 | 70,700.00 | 72,640.00 | 70,500.00 | 70,910.00 | 70,910.00 | -5.70% | 395,800 |
| Aug 18, 2026 | 77,420.00 | 77,960.00 | 73,790.00 | 75,200.00 | 75,200.00 | -3.11% | 289,700 |
| Aug 17, 2026 | 76,450.00 | 77,740.00 | 75,380.00 | 77,610.00 | 77,610.00 | 1.54% | 246,300 |
| Aug 14, 2026 | 77,330.00 | 78,320.00 | 76,000.00 | 76,430.00 | 76,430.00 | -1.16% | 328,900 |
| Aug 13, 2026 | 79,820.00 | 79,990.00 | 76,730.00 | 77,330.00 | 77,330.00 | -1.26% | 450,000 |
| Aug 12, 2026 | 77,500.00 | 78,320.00 | 76,440.00 | 78,320.00 | 78,320.00 | -0.03% | 232,000 |
| Aug 10, 2026 | 76,910.00 | 79,100.00 | 76,110.00 | 78,340.00 | 78,340.00 | 5.59% | 508,500 |
| Aug 7, 2026 | 74,660.00 | 82,580.00 | 72,190.00 | 74,190.00 | 74,190.00 | -1.54% | 774,900 |
| Aug 6, 2026 | 74,890.00 | 76,120.00 | 74,000.00 | 75,350.00 | 75,350.00 | -0.58% | 309,800 |
| Aug 5, 2026 | 75,160.00 | 76,020.00 | 74,130.00 | 75,790.00 | 75,790.00 | 2.91% | 257,400 |
| Aug 4, 2026 | 71,740.00 | 73,890.00 | 71,240.00 | 73,650.00 | 73,650.00 | 3.76% | 287,700 |
| Aug 3, 2026 | 69,420.00 | 71,390.00 | 67,650.00 | 70,980.00 | 70,980.00 | 0.71% | 262,100 |
| Jul 31, 2026 | 69,520.00 | 71,550.00 | 68,660.00 | 70,480.00 | 70,480.00 | 6.53% | 330,300 |
| Jul 30, 2026 | 63,930.00 | 66,920.00 | 63,930.00 | 66,160.00 | 66,160.00 | 1.89% | 194,700 |
| Jul 29, 2026 | 66,800.00 | 67,620.00 | 62,840.00 | 64,930.00 | 64,930.00 | -0.40% | 341,500 |
| Jul 28, 2026 | 68,800.00 | 69,280.00 | 65,190.00 | 65,190.00 | 65,190.00 | -9.21% | 326,900 |
| Jul 27, 2026 | 71,010.00 | 72,360.00 | 70,930.00 | 71,800.00 | 71,800.00 | 1.17% | 189,300 |
| Jul 24, 2026 | 71,600.00 | 72,410.00 | 70,680.00 | 70,970.00 | 70,970.00 | -2.73% | 213,600 |
| Jul 23, 2026 | 71,980.00 | 73,400.00 | 71,980.00 | 72,960.00 | 72,960.00 | 1.54% | 196,600 |
| Jul 22, 2026 | 72,140.00 | 73,030.00 | 71,850.00 | 71,850.00 | 71,850.00 | 1.97% | 242,100 |
| Jul 21, 2026 | 69,220.00 | 70,680.00 | 67,930.00 | 70,460.00 | 70,460.00 | 1.78% | 253,400 |
| Jul 17, 2026 | 71,930.00 | 72,880.00 | 67,250.00 | 69,230.00 | 69,230.00 | -5.72% | 427,200 |
| Jul 16, 2026 | 74,000.00 | 74,810.00 | 72,620.00 | 73,430.00 | 73,430.00 | -2.09% | 197,500 |
| Jul 15, 2026 | 74,010.00 | 75,200.00 | 73,140.00 | 75,000.00 | 75,000.00 | 3.22% | 205,000 |
| Jul 14, 2026 | 71,600.00 | 72,950.00 | 70,160.00 | 72,660.00 | 72,660.00 | -1.57% | 358,200 |
| Jul 13, 2026 | 75,580.00 | 76,500.00 | 72,630.00 | 73,820.00 | 73,820.00 | -2.32% | 299,500 |
| Jul 10, 2026 | 73,520.00 | 76,440.00 | 73,270.00 | 75,570.00 | 75,570.00 | 4.93% | 366,400 |
| Jul 9, 2026 | 71,390.00 | 72,500.00 | 71,010.00 | 72,020.00 | 72,020.00 | 2.16% | 241,400 |
| Jul 8, 2026 | 71,270.00 | 72,330.00 | 69,460.00 | 70,500.00 | 70,500.00 | -2.81% | 287,200 |
| Jul 7, 2026 | 75,770.00 | 76,360.00 | 72,540.00 | 72,540.00 | 72,540.00 | -4.29% | 297,200 |
| Jul 6, 2026 | 76,500.00 | 77,260.00 | 74,940.00 | 75,790.00 | 75,790.00 | -0.01% | 273,700 |
| Jul 3, 2026 | 72,680.00 | 76,280.00 | 71,140.00 | 75,800.00 | 75,800.00 | 4.29% | 438,900 |
| Jul 2, 2026 | 72,960.00 | 73,870.00 | 71,860.00 | 72,680.00 | 72,680.00 | -3.34% | 407,800 |
| Jul 1, 2026 | 72,830.00 | 75,690.00 | 72,650.00 | 75,190.00 | 75,190.00 | 5.49% | 270,600 |
| Jun 30, 2026 | 71,460.00 | 72,500.00 | 70,760.00 | 71,280.00 | 71,280.00 | 1.18% | 253,700 |
| Jun 29, 2026 | 71,780.00 | 71,780.00 | 69,520.00 | 70,450.00 | 70,450.00 | -1.65% | 205,100 |
| Jun 26, 2026 | 72,070.00 | 73,460.00 | 70,270.00 | 71,630.00 | 71,630.00 | -1.78% | 258,700 |
| Jun 25, 2026 | 71,220.00 | 73,490.00 | 70,630.00 | 72,930.00 | 72,930.00 | 5.50% | 250,400 |
| Jun 24, 2026 | 71,230.00 | 71,290.00 | 68,440.00 | 69,130.00 | 69,130.00 | -3.08% | 280,500 |
| Jun 23, 2026 | 74,260.00 | 74,550.00 | 71,220.00 | 71,330.00 | 71,330.00 | -3.92% | 301,100 |
| Jun 22, 2026 | 72,110.00 | 74,980.00 | 72,070.00 | 74,240.00 | 74,240.00 | 1.92% | 222,800 |
| Jun 19, 2026 | 74,100.00 | 74,660.00 | 72,600.00 | 72,840.00 | 72,840.00 | 0.33% | 543,900 |
| Jun 18, 2026 | 72,850.00 | 73,580.00 | 72,250.00 | 72,600.00 | 72,600.00 | - | 317,800 |
| Jun 17, 2026 | 70,450.00 | 72,760.00 | 70,450.00 | 72,600.00 | 72,600.00 | 5.17% | 330,200 |
| Jun 16, 2026 | 69,410.00 | 70,480.00 | 68,420.00 | 69,030.00 | 69,030.00 | -1.57% | 275,900 |
| Jun 15, 2026 | 68,170.00 | 70,430.00 | 67,650.00 | 70,130.00 | 70,130.00 | 7.05% | 355,700 |