Skip to main content
logo
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
2,941.00
+11.00 (0.38%)
Jul 10, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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