SMC CORPORATION(6273) Historical

52 Week High Dec 10, 2024

65,970 JPY

52 Week Low Apr 21, 2025

41,700 JPY

Yearly High Jan 7, 2025

62,370 JPY

Yearly Low Apr 21, 2025

41,700 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	56,950	57,280	56,040	56,170	-1,780	-3.07%	337,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	55,790	57,950	55,700	57,950	+2,550	+4.60%	387,300
Dec 3, 2025	55,920	56,820	55,320	55,400	-520	-0.93%	267,600
Dec 2, 2025	55,170	56,020	55,000	55,920	+330	+0.59%	263,300
Dec 1, 2025	55,500	56,360	55,190	55,590	+710	+1.29%	342,700
Nov 28, 2025	53,820	54,880	53,820	54,880	+1,150	+2.14%	267,200
Nov 27, 2025	54,860	54,870	53,520	53,730	-1,130	-2.06%	236,900
Nov 26, 2025	53,500	54,860	53,360	54,860	+1,140	+2.12%	259,900
Nov 25, 2025	54,100	54,200	52,870	53,720	+1,580	+3.03%	294,100
Nov 21, 2025	50,870	52,300	50,560	52,140	+240	+0.46%	441,900
Nov 20, 2025	52,840	53,540	51,820	51,900	+60	+0.12%	229,700
Nov 19, 2025	53,420	53,660	51,840	51,840	-1,190	-2.24%	244,800
Nov 18, 2025	54,730	54,760	53,030	53,030	-2,000	-3.63%	236,200
Nov 17, 2025	56,600	57,150	54,720	55,030	-1,970	-3.46%	273,800
Nov 14, 2025	57,610	58,260	55,780	57,000	+390	+0.69%	656,700
Nov 13, 2025	53,570	58,470	50,640	56,610	+2,830	+5.26%	859,600
Nov 12, 2025	53,110	53,890	53,020	53,780	+1,420	+2.71%	235,600
Nov 11, 2025	54,200	54,320	52,360	52,360	-1,730	-3.20%	236,100
Nov 10, 2025	54,350	54,750	53,840	54,090	+700	+1.31%	220,200
Nov 7, 2025	53,980	54,800	53,250	53,390	-610	-1.13%	229,500
Nov 6, 2025	54,230	54,490	53,600	54,000	+650	+1.22%	241,300