Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
-115.00 (-3.48%)
At close: Mar 6, 2026

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,230.003,270.003,165.003,185.003,185.00-3.48%29,600
Mar 5, 20263,245.003,340.003,245.003,300.003,300.005.94%19,000
Mar 4, 20263,230.003,260.003,025.003,115.003,115.00-5.61%34,300
Mar 3, 20263,450.003,460.003,300.003,300.003,300.00-4.49%32,300
Mar 2, 20263,400.003,495.003,390.003,455.003,455.00-16,300
Feb 27, 20263,405.003,470.003,400.003,455.003,455.000.88%20,800
Feb 26, 20263,505.003,505.003,395.003,425.003,425.00-2.00%30,600
Feb 25, 20263,550.003,550.003,485.003,495.003,495.00-1.83%24,300
Feb 24, 20263,340.003,565.003,340.003,560.003,560.007.07%45,700
Feb 20, 20263,370.003,380.003,320.003,325.003,325.00-1.92%20,500
Feb 19, 20263,405.003,405.003,325.003,390.003,390.00-0.15%33,300
Feb 18, 20263,385.003,470.003,350.003,395.003,395.001.49%50,100
Feb 17, 20263,200.003,360.003,200.003,345.003,345.005.35%62,800
Feb 16, 20263,080.003,215.003,080.003,175.003,175.003.59%37,300
Feb 13, 20263,095.003,135.002,998.003,065.003,065.00-0.97%24,700
Feb 12, 20263,060.003,150.003,060.003,095.003,095.001.81%28,000
Feb 10, 20262,980.003,040.002,980.003,040.003,040.001.71%11,600
Feb 9, 20262,951.003,025.002,930.002,989.002,989.004.73%56,900
Feb 6, 20262,830.002,862.002,807.002,854.002,854.000.18%13,000
Feb 5, 20262,835.002,876.002,835.002,849.002,849.00-0.04%11,100
Feb 4, 20262,796.002,850.002,796.002,850.002,850.001.28%17,900
Feb 3, 20262,767.002,833.002,767.002,814.002,814.001.88%18,500
Feb 2, 20262,780.002,847.002,762.002,762.002,762.00-0.65%13,300
Jan 30, 20262,736.002,795.002,736.002,780.002,780.001.02%11,400
Jan 29, 20262,772.002,777.002,730.002,752.002,752.00-1.26%23,200
Jan 28, 20262,855.002,865.002,787.002,787.002,787.00-1.87%21,500
Jan 27, 20262,754.002,849.002,661.002,840.002,840.004.37%121,900
Jan 26, 20262,779.002,825.002,670.002,721.002,721.00-2.93%36,800
Jan 23, 20262,829.002,864.002,781.002,803.002,803.00-1.23%22,100
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