kabutan

SMC CORPORATION(6273) Historical

6273
TSE Prime
SMC CORPORATION
64,540
JPY
-1,660
(-2.51%)
Mar 16, 10:37 am JST
404.71
USD
Mar 15, 9:37 pm EDT
Result
PTS
outside of trading hours
64,526
Mar 16, 10:37 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 24, 2026
77,610 JPY
52 Week Low Apr 21, 2025
41,700 JPY
Yearly High Feb 24, 2026
77,610 JPY
Yearly Low Apr 21, 2025
41,700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 65,200 65,660 64,360 64,540 -1,660 -2.51% 102,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 65,980 67,320 65,660 66,200 -2,170 -3.17% 331,900
Mar 12, 2026 67,510 68,750 67,510 68,370 0 0.00% 239,700
Mar 11, 2026 69,230 69,410 68,190 68,370 +850 +1.26% 236,900
Mar 10, 2026 66,470 67,790 66,080 67,520 +3,050 +4.73% 311,300
Mar 9, 2026 65,000 65,560 62,840 64,470 -5,480 -7.83% 376,300
Mar 6, 2026 68,440 70,260 68,190 69,950 +1,030 +1.49% 224,800
Mar 5, 2026 68,980 69,880 67,620 68,920 +1,510 +2.24% 350,100
Mar 4, 2026 69,030 70,490 66,410 67,410 -4,210 -5.88% 425,400
Mar 3, 2026 74,120 74,900 71,490 71,620 -3,260 -4.35% 272,900
Mar 2, 2026 73,500 75,150 72,920 74,880 -540 -0.72% 233,100
Feb 27, 2026 75,000 75,750 73,830 75,420 +1,880 +2.56% 378,200
Feb 26, 2026 77,210 77,260 73,530 73,540 -2,420 -3.19% 372,800
Feb 25, 2026 76,200 77,170 75,870 75,960 -40 -0.05% 423,300
Feb 24, 2026 76,440 77,610 75,140 76,000 +3,120 +4.28% 553,900
Feb 20, 2026 72,050 72,880 71,420 72,880 -300 -0.41% 235,700
Feb 19, 2026 71,500 73,460 71,350 73,180 +1,910 +2.68% 207,900
Feb 18, 2026 72,700 73,020 71,270 71,270 -1,430 -1.97% 254,600
Feb 17, 2026 73,600 73,800 72,120 72,700 -1,800 -2.42% 352,200
Feb 16, 2026 73,400 74,750 71,820 74,500 +3,660 +5.17% 475,000
Feb 13, 2026 70,240 75,780 70,240 70,840 -900 -1.25% 791,800