Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
-100.00 (-3.08%)
Jun 19, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,565.003,600.003,500.003,500.003,500.000.14%8,900
May 20, 20263,505.003,510.003,465.003,495.003,495.00-1.27%33,000
May 19, 20263,590.003,590.003,475.003,540.003,540.00-0.70%26,500
May 18, 20263,495.003,615.003,495.003,565.003,565.001.42%27,800
May 15, 20263,500.003,560.003,475.003,515.003,515.000.43%22,500
May 14, 20263,515.003,660.003,430.003,500.003,500.00-0.57%27,700
May 13, 20263,495.003,610.003,400.003,520.003,520.000.72%70,000
May 12, 20263,645.003,710.003,360.003,495.003,495.00-4.38%55,300
May 11, 20263,680.003,710.003,640.003,655.003,655.000.55%20,800
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