SMC Corporation (TYO:6273)
Japan · Delayed Price · Currency is JPY 73,450
+30 (0.04%)
Oct 2, 2026, 3:30 PM JST
SMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 71,020.00 | 71,490.00 | 70,120.00 | 70,300.00 | 69,796.92 | -1.01% | 203,100 |
| Aug 27, 2026 | 72,590.00 | 72,750.00 | 70,250.00 | 71,020.00 | 70,511.77 | -0.70% | 149,100 |
| Aug 26, 2026 | 72,090.00 | 72,090.00 | 70,450.00 | 71,520.00 | 71,008.19 | -0.79% | 144,100 |
| Aug 25, 2026 | 70,300.00 | 72,390.00 | 68,920.00 | 72,090.00 | 71,574.11 | 0.40% | 259,700 |
| Aug 24, 2026 | 72,590.00 | 73,440.00 | 70,930.00 | 71,800.00 | 71,286.19 | 1.00% | 286,100 |
| Aug 21, 2026 | 69,810.00 | 71,540.00 | 69,500.00 | 71,090.00 | 70,581.27 | 0.57% | 270,900 |
| Aug 20, 2026 | 70,910.00 | 70,950.00 | 69,100.00 | 70,690.00 | 70,184.13 | -0.31% | 360,300 |
| Aug 19, 2026 | 70,700.00 | 72,640.00 | 70,500.00 | 70,910.00 | 70,402.56 | -5.70% | 395,800 |
| Aug 18, 2026 | 77,420.00 | 77,960.00 | 73,790.00 | 75,200.00 | 74,661.86 | -3.11% | 289,700 |
| Aug 17, 2026 | 76,450.00 | 77,740.00 | 75,380.00 | 77,610.00 | 77,054.61 | 1.54% | 246,300 |
| Aug 14, 2026 | 77,330.00 | 78,320.00 | 76,000.00 | 76,430.00 | 75,883.06 | -1.16% | 328,900 |
| Aug 13, 2026 | 79,820.00 | 79,990.00 | 76,730.00 | 77,330.00 | 76,776.62 | -1.26% | 450,000 |
| Aug 12, 2026 | 77,500.00 | 78,320.00 | 76,440.00 | 78,320.00 | 77,759.53 | -0.03% | 232,000 |
| Aug 10, 2026 | 76,910.00 | 79,100.00 | 76,110.00 | 78,340.00 | 77,779.39 | 5.59% | 508,500 |
| Aug 7, 2026 | 74,660.00 | 82,580.00 | 72,190.00 | 74,190.00 | 73,659.09 | -1.54% | 774,900 |
| Aug 6, 2026 | 74,890.00 | 76,120.00 | 74,000.00 | 75,350.00 | 74,810.78 | -0.58% | 309,800 |
| Aug 5, 2026 | 75,160.00 | 76,020.00 | 74,130.00 | 75,790.00 | 75,247.64 | 2.91% | 257,400 |
| Aug 4, 2026 | 71,740.00 | 73,890.00 | 71,240.00 | 73,650.00 | 73,122.95 | 3.76% | 287,700 |
| Aug 3, 2026 | 69,420.00 | 71,390.00 | 67,650.00 | 70,980.00 | 70,472.06 | 0.71% | 262,100 |
| Jul 31, 2026 | 69,520.00 | 71,550.00 | 68,660.00 | 70,480.00 | 69,975.63 | 6.53% | 330,300 |
| Jul 30, 2026 | 63,930.00 | 66,920.00 | 63,930.00 | 66,160.00 | 65,686.55 | 1.89% | 194,700 |
| Jul 29, 2026 | 66,800.00 | 67,620.00 | 62,840.00 | 64,930.00 | 64,465.35 | -0.40% | 341,500 |
| Jul 28, 2026 | 68,800.00 | 69,280.00 | 65,190.00 | 65,190.00 | 64,723.49 | -9.21% | 326,900 |
| Jul 27, 2026 | 71,010.00 | 72,360.00 | 70,930.00 | 71,800.00 | 71,286.19 | 1.17% | 189,300 |
| Jul 24, 2026 | 71,600.00 | 72,410.00 | 70,680.00 | 70,970.00 | 70,462.13 | -2.73% | 213,600 |
| Jul 23, 2026 | 71,980.00 | 73,400.00 | 71,980.00 | 72,960.00 | 72,437.89 | 1.54% | 196,600 |
| Jul 22, 2026 | 72,140.00 | 73,030.00 | 71,850.00 | 71,850.00 | 71,335.83 | 1.97% | 242,100 |
| Jul 21, 2026 | 69,220.00 | 70,680.00 | 67,930.00 | 70,460.00 | 69,955.78 | 1.78% | 253,400 |