Skip to main content
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
-80.00 (-2.47%)
Nov 12, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20263,215.003,235.003,160.003,160.003,160.00-2.47%5,000
Nov 11, 20263,205.003,285.003,205.003,240.003,240.00-0.15%5,800
Nov 10, 20263,095.003,260.003,055.003,245.003,245.007.27%23,600
Nov 9, 20263,095.003,110.003,025.003,025.003,025.001.71%11,200
Nov 6, 20263,015.003,090.002,899.002,974.002,974.00-3.60%17,200
Nov 5, 20263,150.003,170.003,080.003,085.003,085.000.16%12,000
Nov 4, 20263,110.003,150.003,015.003,080.003,080.00-0.96%29,400
Nov 2, 20263,120.003,165.003,075.003,110.003,110.00-0.64%21,000
Oct 30, 20263,040.003,200.002,950.003,130.003,130.004.68%32,400
Oct 29, 20263,070.003,075.002,916.002,990.002,990.00-3.55%74,400
Oct 28, 20263,170.003,190.003,100.003,100.003,100.00-2.21%16,700
Oct 27, 20263,190.003,235.003,155.003,170.003,170.000.63%11,800
Oct 26, 20263,155.003,200.003,150.003,150.003,150.00-1.10%9,800
Oct 23, 20263,195.003,210.003,140.003,185.003,185.00-1.09%19,700
Oct 22, 20263,240.003,250.003,195.003,220.003,220.00-5,000
Oct 21, 20263,200.003,240.003,185.003,220.003,220.000.94%9,300
Oct 20, 20263,260.003,270.003,180.003,190.003,190.00-2.15%17,200
Oct 19, 20263,245.003,285.003,245.003,260.003,260.00-0.76%8,500
Oct 16, 20263,280.003,325.003,250.003,285.003,285.001.23%10,400
Oct 15, 20263,240.003,280.003,220.003,245.003,245.00-1.67%23,400
Oct 14, 20263,280.003,320.003,280.003,300.003,300.00-0.15%6,200
Oct 13, 20263,295.003,355.003,260.003,305.003,305.00-1.34%16,000
Oct 9, 20263,300.003,395.003,260.003,350.003,350.000.15%8,900
Oct 8, 20263,315.003,390.003,295.003,345.003,345.00-0.74%14,300
Oct 7, 20263,445.003,465.003,360.003,370.003,370.00-2.18%10,300
Oct 6, 20263,290.003,460.003,255.003,445.003,445.004.24%32,300
Oct 5, 20263,320.003,330.003,300.003,305.003,305.000.46%8,400
Oct 2, 20263,285.003,330.003,285.003,290.003,290.00-1.94%11,900
Oct 1, 20263,305.003,355.003,285.003,355.003,355.000.60%7,200
Sep 30, 20263,260.003,355.003,255.003,335.003,335.001.52%8,200
Sep 29, 20263,260.003,320.003,250.003,285.003,285.00-0.76%17,500
Sep 28, 20263,370.003,435.003,335.003,360.003,310.00-0.30%12,400
Sep 25, 20263,370.003,410.003,345.003,370.003,319.85-10,200
Sep 24, 20263,295.003,395.003,295.003,370.003,319.851.05%15,100
Sep 18, 20263,375.003,375.003,250.003,335.003,285.370.30%16,600
Sep 17, 20263,280.003,340.003,280.003,325.003,275.520.15%8,800
Sep 16, 20263,235.003,320.003,235.003,320.003,270.602.31%7,000
Sep 15, 20263,205.003,265.003,160.003,245.003,196.710.62%10,900
Sep 14, 20263,160.003,250.003,150.003,225.003,177.011.10%26,100
Sep 11, 20263,125.003,205.003,110.003,190.003,142.53-0.16%11,100
Sep 10, 20263,160.003,215.003,150.003,195.003,147.460.31%6,100
Sep 9, 20263,210.003,235.003,180.003,185.003,137.60-1.09%11,400
Sep 8, 20263,270.003,290.003,180.003,220.003,172.08-2.72%25,800
Sep 7, 20263,300.003,340.003,280.003,310.003,260.74-8,100
Sep 4, 20263,290.003,345.003,290.003,310.003,260.740.30%8,700
Sep 3, 20263,360.003,360.003,270.003,300.003,250.890.30%12,200
Sep 2, 20263,335.003,350.003,285.003,290.003,241.04-3.09%16,600
Sep 1, 20263,395.003,445.003,395.003,395.003,344.48-0.88%9,300
Aug 31, 20263,285.003,450.003,285.003,425.003,374.032.09%11,800
Aug 28, 20263,335.003,370.003,335.003,355.003,305.07-0.15%9,200