SMC CORPORATION(6273) Historical

52 Week High Apr 27, 2026

78,160 JPY

52 Week Low Sep 24, 2025

43,060 JPY

Yearly High Apr 27, 2026

78,160 JPY

Yearly Low Jan 5, 2026

55,740 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	72,440	78,530	72,100	77,000	+6,530	+9.27%	1,782,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	70,850	72,240	68,850	70,470	+370	+0.53%	975,200
Apr 17, 2026	70,020	73,150	69,600	70,100	-400	-0.57%	1,396,600
Apr 10, 2026	62,470	70,500	61,180	70,500	+8,510	+13.73%	1,439,300
Apr 3, 2026	59,220	64,940	59,030	61,990	-730	-1.16%	1,277,900
Mar 27, 2026	61,180	66,460	60,070	62,720	-2,150	-3.31%	1,650,900
Mar 19, 2026	65,200	68,040	64,360	64,870	-1,330	-2.01%	923,100
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