SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 62,320
+2,320 (3.87%)
Nov 13, 2026, 3:30 PM JST
SMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61,260.00 | 63,940.00 | 59,600.00 | 62,320.00 | 62,320.00 | 3.87% | 765,600 |
| Nov 12, 2026 | 61,430.00 | 61,810.00 | 59,590.00 | 60,000.00 | 60,000.00 | -1.66% | 313,200 |
| Nov 11, 2026 | 60,000.00 | 61,480.00 | 59,700.00 | 61,010.00 | 61,010.00 | 1.41% | 290,400 |
| Nov 10, 2026 | 60,480.00 | 61,040.00 | 59,890.00 | 60,160.00 | 60,160.00 | 4.37% | 274,000 |
| Nov 9, 2026 | 56,890.00 | 58,490.00 | 56,830.00 | 57,640.00 | 57,640.00 | 4.25% | 489,500 |
| Nov 6, 2026 | 54,130.00 | 56,330.00 | 53,710.00 | 55,290.00 | 55,290.00 | -6.49% | 697,800 |
| Nov 5, 2026 | 61,700.00 | 62,510.00 | 58,370.00 | 59,130.00 | 59,130.00 | -4.17% | 354,200 |
| Nov 4, 2026 | 63,020.00 | 63,450.00 | 58,480.00 | 61,700.00 | 61,700.00 | -1.61% | 472,300 |
| Nov 2, 2026 | 61,670.00 | 63,150.00 | 61,520.00 | 62,710.00 | 62,710.00 | -1.51% | 229,300 |
| Oct 30, 2026 | 66,080.00 | 66,080.00 | 63,310.00 | 63,670.00 | 63,670.00 | -2.24% | 367,300 |
| Oct 29, 2026 | 64,820.00 | 65,670.00 | 63,470.00 | 65,130.00 | 65,130.00 | -0.94% | 527,700 |
| Oct 28, 2026 | 64,610.00 | 66,080.00 | 64,490.00 | 65,750.00 | 65,750.00 | 4.30% | 313,000 |
| Oct 27, 2026 | 62,520.00 | 63,530.00 | 62,410.00 | 63,040.00 | 63,040.00 | 1.87% | 198,100 |
| Oct 26, 2026 | 61,730.00 | 62,840.00 | 61,450.00 | 61,880.00 | 61,880.00 | 0.10% | 264,500 |
| Oct 23, 2026 | 60,000.00 | 61,820.00 | 59,580.00 | 61,820.00 | 61,820.00 | -2.75% | 554,000 |
| Oct 22, 2026 | 65,820.00 | 66,420.00 | 63,240.00 | 63,570.00 | 63,570.00 | -4.20% | 293,500 |
| Oct 21, 2026 | 67,400.00 | 67,900.00 | 66,060.00 | 66,360.00 | 66,360.00 | 0.82% | 192,500 |
| Oct 20, 2026 | 66,650.00 | 66,980.00 | 65,040.00 | 65,820.00 | 65,820.00 | -0.93% | 197,300 |
| Oct 19, 2026 | 65,100.00 | 66,720.00 | 64,650.00 | 66,440.00 | 66,440.00 | -1.80% | 361,500 |
| Oct 16, 2026 | 66,910.00 | 68,000.00 | 66,430.00 | 67,660.00 | 67,660.00 | 1.32% | 336,100 |
| Oct 15, 2026 | 69,300.00 | 69,680.00 | 66,470.00 | 66,780.00 | 66,780.00 | -7.57% | 431,100 |
| Oct 14, 2026 | 72,980.00 | 73,460.00 | 71,900.00 | 72,250.00 | 72,250.00 | -0.88% | 255,400 |
| Oct 13, 2026 | 73,120.00 | 73,800.00 | 71,570.00 | 72,890.00 | 72,890.00 | -0.31% | 305,600 |
| Oct 9, 2026 | 70,470.00 | 73,200.00 | 69,900.00 | 73,120.00 | 73,120.00 | 1.87% | 276,900 |
| Oct 8, 2026 | 72,360.00 | 72,360.00 | 71,280.00 | 71,780.00 | 71,780.00 | -2.82% | 285,500 |
| Oct 7, 2026 | 75,730.00 | 76,150.00 | 73,120.00 | 73,860.00 | 73,860.00 | -2.82% | 281,500 |
| Oct 6, 2026 | 75,950.00 | 76,000.00 | 75,050.00 | 76,000.00 | 76,000.00 | 1.08% | 184,900 |
| Oct 5, 2026 | 74,590.00 | 75,870.00 | 74,290.00 | 75,190.00 | 75,190.00 | 2.37% | 291,500 |
| Oct 2, 2026 | 72,600.00 | 74,200.00 | 72,230.00 | 73,450.00 | 73,450.00 | 0.04% | 363,400 |
| Oct 1, 2026 | 72,120.00 | 73,420.00 | 71,440.00 | 73,420.00 | 73,420.00 | 1.80% | 418,000 |
| Sep 30, 2026 | 71,770.00 | 72,500.00 | 70,560.00 | 72,120.00 | 72,120.00 | 2.20% | 368,100 |
| Sep 29, 2026 | 69,380.00 | 70,840.00 | 68,760.00 | 70,570.00 | 70,570.00 | 1.73% | 396,600 |
| Sep 28, 2026 | 70,200.00 | 71,400.00 | 69,650.00 | 69,870.00 | 69,370.00 | 0.36% | 323,300 |
| Sep 25, 2026 | 68,510.00 | 69,780.00 | 68,050.00 | 69,620.00 | 69,121.79 | 1.62% | 289,800 |
| Sep 24, 2026 | 67,300.00 | 68,770.00 | 67,000.00 | 68,510.00 | 68,019.73 | 3.29% | 343,500 |
| Sep 18, 2026 | 66,880.00 | 67,130.00 | 65,960.00 | 66,330.00 | 65,855.33 | -0.30% | 432,200 |
| Sep 17, 2026 | 68,570.00 | 68,980.00 | 66,250.00 | 66,530.00 | 66,053.90 | -1.95% | 200,500 |
| Sep 16, 2026 | 66,580.00 | 68,180.00 | 66,510.00 | 67,850.00 | 67,364.46 | 1.45% | 211,400 |
| Sep 15, 2026 | 66,050.00 | 67,440.00 | 66,030.00 | 66,880.00 | 66,401.40 | -0.74% | 304,500 |
| Sep 14, 2026 | 67,160.00 | 67,780.00 | 66,570.00 | 67,380.00 | 66,897.82 | -1.14% | 172,400 |
| Sep 11, 2026 | 65,010.00 | 68,160.00 | 64,650.00 | 68,160.00 | 67,672.24 | 0.71% | 305,400 |
| Sep 10, 2026 | 68,890.00 | 68,890.00 | 67,290.00 | 67,680.00 | 67,195.67 | -0.31% | 200,200 |
| Sep 9, 2026 | 66,650.00 | 68,790.00 | 66,090.00 | 67,890.00 | 67,404.17 | 3.41% | 321,100 |
| Sep 8, 2026 | 67,680.00 | 68,360.00 | 65,650.00 | 65,650.00 | 65,180.20 | -4.29% | 203,400 |
| Sep 7, 2026 | 68,850.00 | 69,550.00 | 68,320.00 | 68,590.00 | 68,099.16 | 2.16% | 212,800 |
| Sep 4, 2026 | 66,980.00 | 67,770.00 | 66,730.00 | 67,140.00 | 66,659.54 | 0.18% | 182,700 |
| Sep 3, 2026 | 66,700.00 | 67,620.00 | 65,970.00 | 67,020.00 | 66,540.40 | 0.78% | 259,800 |
| Sep 2, 2026 | 68,250.00 | 68,250.00 | 66,500.00 | 66,500.00 | 66,024.12 | -4.80% | 300,800 |
| Sep 1, 2026 | 69,310.00 | 70,470.00 | 69,310.00 | 69,850.00 | 69,350.14 | -1.22% | 205,700 |
| Aug 31, 2026 | 68,920.00 | 70,710.00 | 68,290.00 | 70,710.00 | 70,203.99 | 0.58% | 396,100 |