Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
+35.00 (0.99%)
May 29, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,560.003,620.003,490.003,565.003,565.000.99%6,600
May 28, 20263,485.003,550.003,485.003,530.003,530.00-0.42%8,900
May 27, 20263,505.003,570.003,480.003,545.003,545.001.14%9,900
May 26, 20263,525.003,525.003,455.003,505.003,505.00-0.43%10,200
May 25, 20263,620.003,620.003,490.003,520.003,520.00-1.12%17,600
May 22, 20263,540.003,600.003,535.003,560.003,560.001.71%12,400
May 21, 20263,565.003,600.003,500.003,500.003,500.000.14%8,900
May 20, 20263,505.003,510.003,465.003,495.003,495.00-1.27%33,000
May 19, 20263,590.003,590.003,475.003,540.003,540.00-0.70%26,500
May 18, 20263,495.003,615.003,495.003,565.003,565.001.42%27,800
May 15, 20263,500.003,560.003,475.003,515.003,515.000.43%22,500
May 14, 20263,515.003,660.003,430.003,500.003,500.00-0.57%27,700
May 13, 20263,495.003,610.003,400.003,520.003,520.000.72%70,000
May 12, 20263,645.003,710.003,360.003,495.003,495.00-4.38%55,300
May 11, 20263,680.003,710.003,640.003,655.003,655.000.55%20,800
May 8, 20263,615.003,675.003,560.003,635.003,635.00-0.95%28,000
May 7, 20263,420.003,735.003,400.003,670.003,670.008.26%57,300
May 1, 20263,345.003,430.003,305.003,390.003,390.001.50%20,300
Apr 30, 20263,305.003,355.003,305.003,340.003,340.00-0.60%8,200
Apr 28, 20263,330.003,360.003,305.003,360.003,360.000.75%12,400
Apr 27, 20263,385.003,385.003,300.003,335.003,335.00-1.91%16,400
Apr 24, 20263,335.003,420.003,335.003,400.003,400.002.10%19,900
Apr 23, 20263,325.003,370.003,285.003,330.003,330.000.30%26,500
Apr 22, 20263,305.003,370.003,160.003,320.003,320.000.45%31,600
Apr 21, 20263,310.003,315.003,290.003,305.003,305.00-0.15%19,400
Apr 20, 20263,280.003,345.003,260.003,310.003,310.001.53%22,600
Apr 17, 20263,265.003,305.003,255.003,260.003,260.00-1.06%9,900
Apr 16, 20263,290.003,310.003,265.003,295.003,295.001.38%7,000
Apr 15, 20263,260.003,270.003,160.003,250.003,250.000.62%37,000
Apr 14, 20263,165.003,240.003,145.003,230.003,230.002.54%32,700
Apr 13, 20263,005.003,155.003,005.003,150.003,150.002.77%44,800
Apr 10, 20263,125.003,125.003,040.003,065.003,065.00-10,400
Apr 9, 20263,125.003,125.003,055.003,065.003,065.00-1.92%11,000
Apr 8, 20263,115.003,135.003,070.003,125.003,125.003.82%14,100
Apr 7, 20263,050.003,055.002,996.003,010.003,010.00-0.33%8,400
Apr 6, 20263,015.003,055.003,015.003,020.003,020.001.00%7,000
Apr 3, 20262,953.003,015.002,953.002,990.002,990.000.03%14,200
Apr 2, 20263,030.003,045.002,956.002,989.002,989.00-0.17%17,300
Apr 1, 20262,940.003,010.002,940.002,994.002,994.003.03%9,900
Mar 31, 20262,887.002,973.002,887.002,906.002,906.00-1.06%18,700
Mar 30, 20262,880.002,956.002,880.002,937.002,937.00-1.44%24,600
Mar 27, 20263,020.003,060.002,985.003,030.002,980.00-16,300
Mar 26, 20263,035.003,070.002,985.003,030.002,980.00-1.78%9,100
Mar 25, 20263,020.003,085.003,020.003,085.003,034.093.98%11,500
Mar 24, 20262,936.002,989.002,933.002,967.002,918.042.20%12,300
Mar 23, 20262,915.002,944.002,885.002,903.002,855.10-3.17%32,800
Mar 19, 20263,000.003,040.002,969.002,998.002,948.53-3.13%15,800
Mar 18, 20263,025.003,110.003,025.003,095.003,043.933.00%5,900
Mar 17, 20263,015.003,065.003,005.003,005.002,955.41-0.99%20,200
Mar 16, 20262,989.003,075.002,956.003,035.002,984.920.33%26,400