SMC CORPORATION(6273) Historical

52 Week High Jan 16, 2026

66,750 JPY

52 Week Low Apr 21, 2025

41,700 JPY

Yearly High Jan 16, 2026

66,750 JPY

Yearly Low Apr 21, 2025

41,700 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	63,450	64,010	60,000	60,130	-2,950	-4.68%	443,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	62,510	63,160	61,760	63,080	+170	+0.27%	251,200
Jan 27, 2026	62,660	63,840	62,000	62,910	+770	+1.24%	286,400
Jan 26, 2026	62,430	63,050	61,660	62,140	-940	-1.49%	247,200
Jan 23, 2026	63,080	63,730	62,460	63,080	+1,180	+1.91%	360,800
Jan 22, 2026	63,700	63,800	61,900	61,900	-1,600	-2.52%	655,500
Jan 21, 2026	63,000	64,500	63,000	63,500	-1,300	-2.01%	301,400
Jan 20, 2026	65,000	65,720	64,140	64,800	-400	-0.61%	246,800
Jan 19, 2026	65,710	65,820	64,450	65,200	-1,180	-1.78%	289,100
Jan 16, 2026	65,560	66,750	65,320	66,380	+2,060	+3.20%	474,300
Jan 15, 2026	63,750	64,480	62,850	64,320	+260	+0.41%	383,900
Jan 14, 2026	62,000	64,200	61,580	64,060	+2,450	+3.98%	374,800
Jan 13, 2026	61,990	62,000	60,520	61,610	+2,990	+5.10%	449,400
Jan 9, 2026	57,400	59,550	57,400	58,620	+1,860	+3.28%	424,300
Jan 8, 2026	57,010	57,430	56,320	56,760	-1,060	-1.83%	223,100
Jan 7, 2026	56,910	58,060	56,870	57,820	+230	+0.40%	250,200
Jan 6, 2026	57,990	58,610	56,910	57,590	+110	+0.19%	312,800
Jan 5, 2026	56,090	57,670	55,740	57,480	+3,020	+5.55%	445,700
Dec 30, 2025	54,120	54,740	54,110	54,460	+190	+0.35%	201,500
Dec 29, 2025	54,140	54,270	53,700	54,270	+620	+1.16%	172,500
Dec 26, 2025	54,000	54,140	53,410	53,650	-350	-0.65%	133,700