Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,295.00
+45.00 (1.38%)
Apr 16, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20263,405.003,405.003,325.003,390.003,334.06-0.15%33,300
Feb 18, 20263,385.003,470.003,350.003,395.003,338.981.49%50,100
Feb 17, 20263,200.003,360.003,200.003,345.003,289.805.35%62,800
Feb 16, 20263,080.003,215.003,080.003,175.003,122.613.59%37,300
Feb 13, 20263,095.003,135.002,998.003,065.003,014.42-0.97%24,700
Feb 12, 20263,060.003,150.003,060.003,095.003,043.931.81%28,000
Feb 10, 20262,980.003,040.002,980.003,040.002,989.831.71%11,600
Feb 9, 20262,951.003,025.002,930.002,989.002,939.684.73%56,900
Feb 6, 20262,830.002,862.002,807.002,854.002,806.900.18%13,000
Feb 5, 20262,835.002,876.002,835.002,849.002,801.99-0.04%11,100
Feb 4, 20262,796.002,850.002,796.002,850.002,802.971.28%17,900
Feb 3, 20262,767.002,833.002,767.002,814.002,767.561.88%18,500
Feb 2, 20262,780.002,847.002,762.002,762.002,716.42-0.65%13,300