kabutan

SMC CORPORATION(6273) Historical

6273
TSE Prime
SMC CORPORATION
56,170
JPY
-1,780
(-3.07%)
Dec 5, 3:30 pm JST
363.37
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 55,500 57,950 55,000 56,170 +1,290 +2.35% 1,935,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 54,880 +5.26% 54,102 1,058,100 15,200 81,400 5.36
Nov 21, 2025 52,140 -8.53% 53,009 1,426,400 12,100 88,800 7.34
Nov 14, 2025 57,000 +6.76% 54,937 2,208,200 24,100 80,200 3.33
Nov 7, 2025 53,390 +1.56% 54,483 1,333,400 17,400 96,000 5.52
Oct 31, 2025 52,570 +1.56% 52,158 1,245,400 18,800 111,600 5.94
Oct 24, 2025 51,760 +3.15% 51,668 1,202,900 19,300 112,200 5.81
Oct 17, 2025 50,180 -4.02% 51,374 1,413,200 15,400 128,100 8.32
Oct 10, 2025 52,280 +8.20% 51,675 2,645,500 28,400 116,700 4.11
Oct 3, 2025 48,320 +7.38% 46,347 2,577,700 13,400 149,900 11.19
Sep 26, 2025 45,000 +1.33% 44,111 2,647,300 7,800 218,700 28.04
Sep 19, 2025 44,410 -1.20% 45,246 2,007,500 8,400 228,200 27.17
Sep 12, 2025 44,950 +0.38% 44,339 1,432,800 9,100 197,500 21.70
Sep 5, 2025 44,780 -1.80% 44,589 1,345,800 18,500 201,300 10.88
Aug 29, 2025 45,600 +1.45% 45,451 1,408,700 18,800 189,700 10.09
Aug 22, 2025 44,950 -6.61% 45,837 2,244,900 21,200 196,800 9.28
Aug 15, 2025 48,130 -3.74% 49,219 1,739,900 10,800 130,200 12.06
Aug 8, 2025 50,000 -4.40% 51,346 1,331,000 16,700 95,200 5.70
Aug 1, 2025 52,300 -2.90% 53,189 1,084,600 16,200 90,300 5.57
Jul 25, 2025 53,860 +7.83% 53,955 1,456,200 29,300 82,000 2.80
Jul 18, 2025 49,950 -0.08% 49,739 949,200 15,800 130,300 8.25