Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-35.00 (-1.05%)
Aug 21, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,320.003,320.003,250.003,275.00--1.36%1,500
Aug 20, 20263,265.003,320.003,250.003,320.003,320.000.30%8,100
Aug 19, 20263,370.003,370.003,250.003,310.003,310.00-2.79%13,300
Aug 18, 20263,485.003,515.003,405.003,405.003,405.00-2.01%9,800
Aug 17, 20263,545.003,545.003,470.003,475.003,475.00-1.97%15,900
Aug 14, 20263,410.003,545.003,410.003,545.003,545.002.90%13,700
Aug 13, 20263,285.003,445.003,285.003,445.003,445.003.92%17,900
Aug 12, 20263,275.003,315.003,255.003,315.003,315.001.22%11,500
Aug 10, 20263,180.003,325.003,180.003,275.003,275.001.87%13,200
Aug 7, 20263,215.003,240.003,195.003,215.003,215.00-11,900
Aug 6, 20263,145.003,235.003,145.003,215.003,215.002.06%17,600
Aug 5, 20263,150.003,190.003,110.003,150.003,150.002.11%21,900
Aug 4, 20263,055.003,125.003,055.003,085.003,085.000.49%17,700
Aug 3, 20263,025.003,100.003,000.003,070.003,070.000.33%18,400
Jul 31, 20263,155.003,160.003,060.003,060.003,060.00-1.13%20,400
Jul 30, 20263,005.003,115.002,977.003,095.003,095.002.82%34,200
Jul 29, 20263,005.003,150.002,948.003,010.003,010.000.33%43,600
Jul 28, 20263,035.003,165.002,880.003,000.003,000.00-3.38%70,400
Jul 27, 20263,035.003,130.002,982.003,105.003,105.003.78%26,100
Jul 24, 20262,989.003,000.002,922.002,992.002,992.00-0.93%28,800
Jul 23, 20262,980.003,025.002,975.003,020.003,020.001.34%7,900
Jul 22, 20263,015.003,030.002,963.002,980.002,980.000.57%11,800
Jul 21, 20262,967.002,990.002,918.002,963.002,963.001.26%9,000
Jul 17, 20262,939.002,968.002,870.002,926.002,926.00-1.42%19,600
Jul 16, 20262,935.003,005.002,935.002,968.002,968.000.58%9,000
Jul 15, 20262,952.002,990.002,947.002,951.002,951.00-0.03%7,800
Jul 14, 20262,918.002,987.002,898.002,952.002,952.001.17%12,400
Jul 13, 20262,924.002,970.002,900.002,918.002,918.00-0.78%12,900
Jul 10, 20262,980.003,030.002,941.002,941.002,941.000.38%15,400
Jul 9, 20262,934.002,970.002,928.002,930.002,930.000.55%7,900
Jul 8, 20262,922.002,950.002,898.002,914.002,914.00-0.27%12,000
Jul 7, 20263,000.003,010.002,912.002,922.002,922.00-2.40%23,700
Jul 6, 20263,155.003,155.002,978.002,994.002,994.00-5.70%45,500
Jul 3, 20263,130.003,175.003,110.003,175.003,175.00-0.78%13,800
Jul 2, 20263,130.003,210.003,085.003,200.003,200.002.07%20,200
Jul 1, 20263,180.003,185.003,090.003,135.003,135.00-0.16%13,900
Jun 30, 20263,170.003,195.003,085.003,140.003,140.00-0.48%11,600
Jun 29, 20263,215.003,220.003,110.003,155.003,155.00-12,200
Jun 26, 20263,210.003,210.003,085.003,155.003,155.00-1.71%9,000
Jun 25, 20263,200.003,220.003,120.003,210.003,210.001.74%18,200
Jun 24, 20263,115.003,205.003,095.003,155.003,155.001.28%16,300
Jun 23, 20263,155.003,355.003,115.003,115.003,115.000.97%36,100
Jun 22, 20263,150.003,230.003,070.003,085.003,085.00-1.91%29,000
Jun 19, 20263,225.003,225.003,145.003,145.003,145.00-3.08%15,500
Jun 18, 20263,205.003,250.003,175.003,245.003,245.001.25%7,100
Jun 17, 20263,210.003,280.003,170.003,205.003,205.000.47%13,500
Jun 16, 20263,340.003,370.003,140.003,190.003,190.00-5.20%65,300
Jun 15, 20263,330.003,410.003,330.003,365.003,365.002.12%3,100
Jun 12, 20263,335.003,360.003,295.003,295.003,295.000.92%7,800
Jun 11, 20263,340.003,340.003,175.003,265.003,265.00-3.69%22,200