kabutan

SMC CORPORATION(6273) Historical

6273
TSE Prime
SMC CORPORATION
52,280
JPY
-310
(-0.59%)
Oct 10, 3:30 pm JST
342.03
USD
Oct 10, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 7, 2024
69,490 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
Oct 10, 2025 52,590 53,550 52,030 52,280 -310 -0.59% 432,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 51,720 52,590 51,270 52,590 +1,990 +3.93% 386,700
Oct 8, 2025 51,350 51,500 50,070 50,600 -1,230 -2.37% 473,400
Oct 7, 2025 52,150 52,920 51,660 51,830 +390 +0.76% 528,900
Oct 6, 2025 50,900 51,660 50,580 51,440 +3,120 +6.46% 824,100
Oct 3, 2025 47,090 48,900 47,010 48,320 +1,730 +3.71% 768,200
Oct 2, 2025 46,810 46,950 46,200 46,590 +1,180 +2.60% 543,200
Oct 1, 2025 45,520 46,150 45,010 45,410 -20 -0.04% 445,900
Sep 30, 2025 45,580 46,060 45,080 45,430 +1,250 +2.83% 432,000
Sep 29, 2025 44,510 45,290 44,120 44,180 -820 -1.82% 388,400
Sep 26, 2025 43,710 45,100 43,570 45,000 +760 +1.72% 551,000
Sep 25, 2025 44,010 44,500 43,580 44,240 +740 +1.70% 643,300
Sep 24, 2025 43,120 43,960 43,060 43,500 -1,000 -2.25% 748,600
Sep 22, 2025 43,800 44,680 43,720 44,500 +90 +0.20% 704,400
Sep 19, 2025 46,120 46,170 44,250 44,410 -1,790 -3.87% 806,600
Sep 18, 2025 45,580 46,700 45,500 46,200 +820 +1.81% 468,600
Sep 17, 2025 44,400 45,520 44,400 45,380 +200 +0.44% 410,900
Sep 16, 2025 44,720 45,550 44,520 45,180 +230 +0.51% 321,400
Sep 12, 2025 45,100 45,380 44,610 44,950 +300 +0.67% 324,200
Sep 11, 2025 44,000 44,730 43,890 44,650 +740 +1.69% 286,900
Sep 10, 2025 43,760 43,910 43,150 43,910 -210 -0.48% 317,100