SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 75,850
+2,200 (2.99%)
Aug 5, 2026, 2:24 PM JST
SMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 75,160.00 | 75,900.00 | 74,130.00 | 75,650.00 | - | 2.72% | 88,400 |
| 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 |
| Jun 12, 2026 | 65,920.00 | 67,040.00 | 65,400.00 | 65,510.00 | 65,510.00 | 5.80% | 429,200 |
| Jun 11, 2026 | 59,000.00 | 62,270.00 | 58,310.00 | 61,920.00 | 61,920.00 | 0.13% | 362,200 |
| Jun 10, 2026 | 60,490.00 | 61,840.00 | 60,060.00 | 61,840.00 | 61,840.00 | -1.02% | 252,700 |
| Jun 9, 2026 | 63,600.00 | 63,760.00 | 61,310.00 | 62,480.00 | 62,480.00 | 0.43% | 303,300 |
| Jun 8, 2026 | 62,040.00 | 62,820.00 | 61,150.00 | 62,210.00 | 62,210.00 | -4.67% | 315,700 |
| Jun 5, 2026 | 64,660.00 | 65,540.00 | 63,690.00 | 65,260.00 | 65,260.00 | 0.29% | 253,800 |
| Jun 4, 2026 | 65,560.00 | 66,000.00 | 64,120.00 | 65,070.00 | 65,070.00 | 1.67% | 274,600 |
| Jun 3, 2026 | 63,890.00 | 66,210.00 | 63,890.00 | 64,000.00 | 64,000.00 | 0.50% | 331,900 |
| Jun 2, 2026 | 65,830.00 | 65,960.00 | 63,460.00 | 63,680.00 | 63,680.00 | -4.27% | 300,300 |
| Jun 1, 2026 | 68,700.00 | 68,860.00 | 66,340.00 | 66,520.00 | 66,520.00 | -3.75% | 291,900 |
| May 29, 2026 | 68,880.00 | 70,050.00 | 67,550.00 | 69,110.00 | 69,110.00 | 1.81% | 731,100 |
| May 28, 2026 | 66,650.00 | 69,390.00 | 65,980.00 | 67,880.00 | 67,880.00 | 2.12% | 465,100 |
| May 27, 2026 | 66,650.00 | 68,860.00 | 66,450.00 | 66,470.00 | 66,470.00 | -0.73% | 379,000 |