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 Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 52,130 52,800 50,280 51,760 +1,580 +3.15% 1,202,900
Oct 17, 2025 51,280 52,680 49,850 50,180 -2,100 -4.02% 1,413,200
Oct 10, 2025 50,900 53,550 50,070 52,280 +3,960 +8.20% 2,645,500
Oct 3, 2025 44,510 48,900 44,120 48,320 +3,320 +7.38% 2,577,700
Sep 26, 2025 43,800 45,100 43,060 45,000 +590 +1.33% 2,647,300
Sep 19, 2025 44,720 46,700 44,250 44,410 -540 -1.20% 2,007,500
Sep 12, 2025 45,120 45,380 43,150 44,950 +170 +0.38% 1,432,800
Sep 5, 2025 44,700 45,190 44,040 44,780 -820 -1.80% 1,345,800
Aug 29, 2025 45,070 46,330 44,840 45,600 +650 +1.45% 1,408,700
Aug 22, 2025 47,800 48,020 44,120 44,950 -3,180 -6.61% 2,244,900
Aug 15, 2025 49,740 50,940 47,860 48,130 -1,870 -3.74% 1,739,900
Aug 8, 2025 51,530 53,680 47,900 50,000 -2,300 -4.40% 1,331,000
Aug 1, 2025 54,480 54,970 51,680 52,300 -1,560 -2.90% 1,084,600
Jul 25, 2025 50,000 56,660 49,840 53,860 +3,910 +7.83% 1,456,200
Jul 18, 2025 49,510 50,900 48,870 49,950 -40 -0.08% 949,200