Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
2,803.00
-35.00 (-1.23%)
Jan 23, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,760.002,850.002,760.002,838.002,838.003.61%24,000
Jan 21, 20262,720.002,757.002,720.002,739.002,739.000.11%7,500
Jan 20, 20262,722.002,755.002,701.002,736.002,736.00-0.51%17,500
Jan 19, 20262,739.002,754.002,719.002,750.002,750.00-6,700
Jan 16, 20262,731.002,750.002,698.002,750.002,750.000.70%7,500
Jan 15, 20262,723.002,758.002,723.002,731.002,731.001.30%7,900
Jan 14, 20262,694.002,730.002,694.002,696.002,696.00-0.59%12,500
Jan 13, 20262,719.002,731.002,701.002,712.002,712.00-0.29%17,500
Jan 9, 20262,655.002,726.002,633.002,720.002,720.001.30%15,900
Jan 8, 20262,680.002,706.002,671.002,685.002,685.000.19%15,500
Jan 7, 20262,674.002,699.002,661.002,680.002,680.000.04%6,400
Jan 6, 20262,658.002,691.002,637.002,679.002,679.001.55%18,700
Jan 5, 20262,629.002,652.002,629.002,638.002,638.00-0.04%11,700
Dec 30, 20252,631.002,660.002,620.002,639.002,639.000.84%20,300
Dec 29, 20252,632.002,645.002,614.002,617.002,617.00-0.83%7,600
Dec 26, 20252,621.002,640.002,621.002,639.002,639.000.53%13,700
Dec 25, 20252,632.002,639.002,612.002,625.002,625.00-0.27%23,200
Dec 24, 20252,619.002,645.002,619.002,632.002,632.00-0.60%16,900
Dec 23, 20252,640.002,651.002,623.002,648.002,648.000.38%13,400
Dec 22, 20252,639.002,649.002,607.002,638.002,638.00-0.04%7,500
Dec 19, 20252,613.002,640.002,598.002,639.002,639.001.23%20,800
Dec 18, 20252,633.002,633.002,574.002,607.002,607.00-0.99%15,200
Dec 17, 20252,617.002,644.002,617.002,633.002,633.00-0.30%4,200
Dec 16, 20252,639.002,644.002,611.002,641.002,641.000.08%15,300
Dec 15, 20252,605.002,640.002,603.002,639.002,639.00-0.04%8,500
Dec 12, 20252,641.002,646.002,618.002,640.002,640.001.54%10,900
Dec 11, 20252,639.002,639.002,595.002,600.002,600.00-1.48%30,500
Dec 10, 20252,615.002,639.002,596.002,639.002,639.000.57%15,400
Dec 9, 20252,623.002,632.002,602.002,624.002,624.000.38%16,600
Dec 8, 20252,592.002,629.002,592.002,614.002,614.000.89%7,900
Dec 5, 20252,603.002,617.002,580.002,591.002,591.00-0.46%23,500
Dec 4, 20252,588.002,627.002,588.002,603.002,603.000.23%9,900
Dec 3, 20252,612.002,615.002,588.002,597.002,597.00-0.12%23,200
Dec 2, 20252,577.002,622.002,546.002,600.002,600.000.89%40,600
Dec 1, 20252,598.002,603.002,568.002,577.002,577.00-1.19%18,500
Nov 28, 20252,589.002,622.002,580.002,608.002,608.000.69%10,800
Nov 27, 20252,617.002,623.002,556.002,590.002,590.00-0.58%24,400
Nov 26, 20252,606.002,610.002,565.002,605.002,605.00-0.19%24,400
Nov 25, 20252,630.002,634.002,537.002,610.002,610.000.46%45,800
Nov 21, 20252,499.002,642.002,499.002,598.002,598.002.32%46,000
Nov 20, 20252,478.002,572.002,471.002,539.002,539.003.67%37,900
Nov 19, 20252,424.002,488.002,405.002,449.002,449.00-0.29%30,100
Nov 18, 20252,404.002,465.002,352.002,456.002,456.001.15%32,200
Nov 17, 20252,446.002,451.002,420.002,428.002,428.00-0.74%9,600
Nov 14, 20252,433.002,485.002,433.002,446.002,446.00-1.29%12,400
Nov 13, 20252,453.002,478.002,410.002,478.002,478.000.49%26,500
Nov 12, 20252,316.002,468.002,300.002,466.002,466.007.22%83,500
Nov 11, 20252,313.002,325.002,270.002,300.002,300.00-1.84%11,300
Nov 10, 20252,231.002,370.002,227.002,343.002,343.005.21%75,800
Nov 7, 20252,239.002,264.002,222.002,227.002,227.00-1.76%11,500