Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
-35.00 (-1.13%)
Jul 31, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,435.003,470.003,365.003,390.003,390.00-3.14%13,600
Jun 9, 20263,495.003,500.003,425.003,500.003,500.001.45%12,600
Jun 8, 20263,420.003,500.003,390.003,450.003,450.00-3.09%31,000
Jun 5, 20263,530.003,600.003,530.003,560.003,560.00-0.28%6,700
Jun 4, 20263,520.003,580.003,500.003,570.003,570.00-0.28%6,000
Jun 3, 20263,515.003,590.003,485.003,580.003,580.002.73%7,300
Jun 2, 20263,510.003,535.003,400.003,485.003,485.00-0.99%20,400
Jun 1, 20263,565.003,565.003,485.003,520.003,520.00-1.26%9,800
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