Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,635.00
-35.00 (-0.95%)
May 8, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,880.002,956.002,880.002,937.002,937.00-3.07%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
Mar 13, 20263,025.003,045.002,978.003,025.002,975.08-2.26%37,400
Mar 12, 20263,125.003,130.003,075.003,095.003,043.93-2.67%13,400
Mar 11, 20263,175.003,225.003,170.003,180.003,127.521.60%9,000
Mar 10, 20263,085.003,155.003,045.003,130.003,078.354.86%14,100
Mar 9, 20262,975.003,005.002,897.002,985.002,935.74-6.28%30,300
Mar 6, 20263,230.003,270.003,165.003,185.003,132.44-3.48%29,600
Mar 5, 20263,245.003,340.003,245.003,300.003,245.545.94%19,000
Mar 4, 20263,230.003,260.003,025.003,115.003,063.60-5.61%34,300
Mar 3, 20263,450.003,460.003,300.003,300.003,245.54-4.49%32,300
Mar 2, 20263,400.003,495.003,390.003,455.003,397.99-16,300
Feb 27, 20263,405.003,470.003,400.003,455.003,397.990.88%20,800
Feb 26, 20263,505.003,505.003,395.003,425.003,368.48-2.00%30,600
Feb 25, 20263,550.003,550.003,485.003,495.003,437.33-1.83%24,300
Feb 24, 20263,340.003,565.003,340.003,560.003,501.257.07%45,700
Feb 20, 20263,370.003,380.003,320.003,325.003,270.13-1.92%20,500