SMC CORPORATION(6273) Historical

52 Week High Jan 16, 2026

66,750 JPY

52 Week Low Apr 21, 2025

41,700 JPY

Yearly High Jan 16, 2026

66,750 JPY

Yearly Low Apr 21, 2025

41,700 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	62,430	64,010	60,000	60,130	-2,950	-4.68%	1,672,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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