Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,355.00
+20.00 (0.60%)
Oct 1, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20263,320.003,380.003,300.003,360.003,310.000.75%7,300
Aug 26, 20263,270.003,350.003,270.003,335.003,285.371.06%7,200
Aug 25, 20263,240.003,325.003,205.003,300.003,250.891.07%15,300
Aug 24, 20263,285.003,300.003,260.003,265.003,216.41-0.61%7,800
Aug 21, 20263,320.003,320.003,250.003,285.003,236.12-1.05%5,900
Aug 20, 20263,265.003,320.003,250.003,320.003,270.600.30%8,100
Aug 19, 20263,370.003,370.003,250.003,310.003,260.74-2.79%13,300
Aug 18, 20263,485.003,515.003,405.003,405.003,354.33-2.01%9,800
Aug 17, 20263,545.003,545.003,470.003,475.003,423.29-1.97%15,900
Aug 14, 20263,410.003,545.003,410.003,545.003,492.252.90%13,700
Aug 13, 20263,285.003,445.003,285.003,445.003,393.743.92%17,900
Aug 12, 20263,275.003,315.003,255.003,315.003,265.671.22%11,500
Aug 10, 20263,180.003,325.003,180.003,275.003,226.261.87%13,200
Aug 7, 20263,215.003,240.003,195.003,215.003,167.16-11,900
Aug 6, 20263,145.003,235.003,145.003,215.003,167.162.06%17,600
Aug 5, 20263,150.003,190.003,110.003,150.003,103.132.11%21,900
Aug 4, 20263,055.003,125.003,055.003,085.003,039.090.49%17,700
Aug 3, 20263,025.003,100.003,000.003,070.003,024.320.33%18,400
Jul 31, 20263,155.003,160.003,060.003,060.003,014.46-1.13%20,400
Jul 30, 20263,005.003,115.002,977.003,095.003,048.942.82%34,200
Jul 29, 20263,005.003,150.002,948.003,010.002,965.210.33%43,600
Jul 28, 20263,035.003,165.002,880.003,000.002,955.36-3.38%70,400
Jul 27, 20263,035.003,130.002,982.003,105.003,058.793.78%26,100
Jul 24, 20262,989.003,000.002,922.002,992.002,947.48-0.93%28,800
Jul 23, 20262,980.003,025.002,975.003,020.002,975.061.34%7,900
Jul 22, 20263,015.003,030.002,963.002,980.002,935.650.57%11,800
Jul 21, 20262,967.002,990.002,918.002,963.002,918.911.26%9,000
Jul 17, 20262,939.002,968.002,870.002,926.002,882.46-1.42%19,600