kabutan

SMC CORPORATION(6273) Historical

6273
TSE Prime
SMC CORPORATION
66,200
JPY
-2,170
(-3.17%)
Mar 13, 3:30 pm JST
415.30
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 65,000 69,410 62,840 66,200 -3,750 -5.36% 1,496,100
Mar 6, 2026 73,500 75,150 66,410 69,950 -5,470 -7.25% 1,506,300
Feb 27, 2026 76,440 77,610 73,530 75,420 +2,540 +3.49% 1,728,200
Feb 20, 2026 73,400 74,750 71,270 72,880 +2,040 +2.88% 1,525,400
Feb 13, 2026 67,540 75,780 66,120 70,840 +6,120 +9.46% 2,045,300
Feb 6, 2026 61,120 65,750 59,730 64,720 +4,570 +7.60% 1,322,300
Jan 30, 2026 62,430 64,010 58,940 60,150 -2,930 -4.64% 1,534,900
Jan 23, 2026 65,710 65,820 61,900 63,080 -3,300 -4.97% 1,853,600
Jan 16, 2026 61,990 66,750 60,520 66,380 +7,760 +13.24% 1,682,400
Jan 9, 2026 56,090 59,550 55,740 58,620 +4,160 +7.64% 1,656,100
Dec 30, 2025 54,140 54,740 53,700 54,460 +810 +1.51% 374,000
Dec 26, 2025 54,130 54,420 53,350 53,650 +500 +0.94% 704,500
Dec 19, 2025 56,000 56,380 52,970 53,150 -3,740 -6.57% 1,382,300
Dec 12, 2025 56,330 59,140 56,100 56,890 +720 +1.28% 1,315,400
Dec 5, 2025 55,500 57,950 55,000 56,170 +1,290 +2.35% 1,598,000
Nov 28, 2025 54,100 54,880 52,870 54,880 +2,740 +5.26% 1,058,100
Nov 21, 2025 56,600 57,150 50,560 52,140 -4,860 -8.53% 1,426,400
Nov 14, 2025 54,350 58,470 50,640 57,000 +3,610 +6.76% 2,208,200
Nov 7, 2025 55,040 56,400 53,250 53,390 +820 +1.56% 1,333,400
Oct 31, 2025 53,200 53,260 51,050 52,570 +810 +1.56% 1,245,400