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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 55,040 58,470 50,560 54,880 +2,310 +4.39% 6,026,100
Oct, 2025 45,520 53,550 45,010 52,570 +7,140 +15.72% 8,264,300
Sep, 2025 44,700 46,700 43,060 45,430 -170 -0.37% 8,253,800
Aug, 2025 52,500 53,680 44,120 45,600 -7,100 -13.47% 7,074,100
Jul, 2025 52,180 56,660 48,250 52,700 +660 +1.27% 6,100,600
Jun, 2025 53,660 55,260 49,450 52,040 -2,110 -3.90% 5,392,500
May, 2025 46,690 57,450 45,510 54,150 +7,680 +16.53% 6,599,000
Apr, 2025 53,210 54,370 41,700 46,470 -6,600 -12.44% 7,855,800
Mar, 2025 54,920 59,740 53,070 53,070 -930 -1.72% 5,087,000
Feb, 2025 57,300 57,970 53,100 54,000 -4,880 -8.29% 5,114,200
Jan, 2025 62,140 62,370 56,460 58,880 -3,300 -5.31% 6,594,700
Dec, 2024 63,500 66,450 61,100 62,180 -1,360 -2.14% 4,808,900
Nov, 2024 64,490 69,490 63,540 63,540 -2,660 -4.02% 5,021,600
Oct, 2024 64,170 68,340 61,600 66,200 +2,550 +4.01% 5,335,200
Sep, 2024 67,370 67,700 57,630 63,650 -3,350 -5.00% 6,295,100
Aug, 2024 73,800 74,090 59,110 67,000 -7,150 -9.64% 5,518,300
Jul, 2024 76,930 83,870 69,400 74,150 -2,190 -2.87% 4,272,200
Jun, 2024 79,490 80,890 75,190 76,340 -2,470 -3.13% 3,822,800
May, 2024 83,330 85,650 77,500 78,810 -4,710 -5.64% 4,360,900
Apr, 2024 85,700 87,930 75,910 83,520 -1,310 -1.54% 4,157,900