SMN Corporation 6185
TSE · Japan · Technology Services
¥363.00-3.00 (-0.82%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥363.00 | -0.82% | ¥365.00 | ¥365.00 | ¥363.00 | 1.40K |
| 2026-10-01 | ¥366.00 | 0.00% | ¥363.00 | ¥367.00 | ¥363.00 | 3.20K |
| 2026-09-30 | ¥366.00 | -0.54% | ¥366.00 | ¥367.00 | ¥361.00 | 5.00K |
| 2026-09-29 | ¥368.00 | -0.27% | ¥367.00 | ¥369.00 | ¥361.00 | 7.80K |
| 2026-09-28 | ¥369.00 | +0.54% | ¥368.00 | ¥369.00 | ¥364.00 | 8.80K |
| 2026-09-25 | ¥367.00 | +0.27% | ¥369.00 | ¥369.00 | ¥362.00 | 10.90K |
| 2026-09-24 | ¥366.00 | +0.83% | ¥366.00 | ¥366.00 | ¥361.00 | 13.70K |
| 2026-09-18 | ¥363.00 | 0.00% | ¥362.00 | ¥365.00 | ¥362.00 | 8.10K |
| 2026-09-17 | ¥363.00 | -0.27% | ¥362.00 | ¥364.00 | ¥361.00 | 7.00K |
| 2026-09-16 | ¥364.00 | 0.00% | ¥361.00 | ¥364.00 | ¥361.00 | 5.60K |
| 2026-09-15 | ¥364.00 | +0.55% | ¥362.00 | ¥365.00 | ¥361.00 | 4.90K |
| 2026-09-14 | ¥362.00 | -0.55% | ¥362.00 | ¥365.00 | ¥361.00 | 14.70K |
| 2026-09-11 | ¥364.00 | -0.55% | ¥365.00 | ¥365.00 | ¥363.00 | 6.30K |
| 2026-09-10 | ¥366.00 | +0.27% | ¥365.00 | ¥366.00 | ¥365.00 | 600 |
| 2026-09-09 | ¥365.00 | -0.54% | ¥365.00 | ¥367.00 | ¥365.00 | 6.00K |
| 2026-09-08 | ¥367.00 | +0.27% | ¥366.00 | ¥367.00 | ¥366.00 | 2.60K |
| 2026-09-07 | ¥366.00 | -0.54% | ¥367.00 | ¥369.00 | ¥366.00 | 6.30K |
| 2026-09-04 | ¥368.00 | 0.00% | ¥367.00 | ¥368.00 | ¥367.00 | 3.30K |
| 2026-09-03 | ¥368.00 | 0.00% | ¥367.00 | ¥372.00 | ¥367.00 | 8.10K |
| 2026-09-02 | ¥368.00 | -0.27% | ¥368.00 | ¥371.00 | ¥368.00 | 3.30K |
| 2026-09-01 | ¥369.00 | 0.00% | ¥368.00 | ¥369.00 | ¥368.00 | 700 |
| 2026-08-31 | ¥369.00 | -0.54% | ¥370.00 | ¥374.00 | ¥368.00 | 6.70K |
| 2026-08-28 | ¥371.00 | +0.27% | ¥369.00 | ¥372.00 | ¥368.00 | 4.60K |
| 2026-08-27 | ¥370.00 | +0.27% | ¥369.00 | ¥371.00 | ¥369.00 | 3.70K |
| 2026-08-26 | ¥369.00 | -1.07% | ¥374.00 | ¥374.00 | ¥369.00 | 5.50K |
| 2026-08-25 | ¥373.00 | +0.27% | ¥372.00 | ¥373.00 | ¥368.00 | 15.10K |
| 2026-08-24 | ¥372.00 | +1.09% | ¥368.00 | ¥372.00 | ¥368.00 | 11.20K |
| 2026-08-21 | ¥368.00 | +0.55% | ¥365.00 | ¥369.00 | ¥365.00 | 8.00K |
| 2026-08-20 | ¥366.00 | +0.55% | ¥363.00 | ¥368.00 | ¥363.00 | 6.40K |
| 2026-08-19 | ¥364.00 | -0.82% | ¥369.00 | ¥369.00 | ¥364.00 | 9.60K |
| 2026-08-18 | ¥367.00 | -1.08% | ¥369.00 | ¥370.00 | ¥366.00 | 8.70K |
| 2026-08-17 | ¥371.00 | -0.27% | ¥372.00 | ¥372.00 | ¥369.00 | 13.40K |
| 2026-08-14 | ¥372.00 | +0.27% | ¥371.00 | ¥372.00 | ¥371.00 | 2.10K |
| 2026-08-13 | ¥371.00 | +1.09% | ¥368.00 | ¥373.00 | ¥368.00 | 5.60K |
| 2026-08-12 | ¥367.00 | +0.82% | ¥365.00 | ¥372.00 | ¥364.00 | 12.60K |
| 2026-08-10 | ¥364.00 | +1.11% | ¥361.00 | ¥364.00 | ¥360.00 | 4.70K |
| 2026-08-07 | ¥360.00 | 0.00% | ¥362.00 | ¥362.00 | ¥356.00 | 18.60K |
| 2026-08-06 | ¥360.00 | -0.55% | ¥364.00 | ¥364.00 | ¥359.00 | 8.30K |
| 2026-08-05 | ¥362.00 | -0.28% | ¥362.00 | ¥364.00 | ¥360.00 | 22.60K |
| 2026-08-04 | ¥363.00 | -2.42% | ¥364.00 | ¥364.00 | ¥359.00 | 27.70K |
| 2026-08-03 | ¥372.00 | -7.46% | ¥374.00 | ¥374.00 | ¥344.00 | 112.40K |
| 2026-07-31 | ¥402.00 | +2.29% | ¥391.00 | ¥403.00 | ¥391.00 | 24.40K |
| 2026-07-30 | ¥393.00 | +0.51% | ¥389.00 | ¥395.00 | ¥388.00 | 12.00K |
| 2026-07-29 | ¥391.00 | -1.01% | ¥395.00 | ¥396.00 | ¥389.00 | 11.70K |
| 2026-07-28 | ¥395.00 | +1.28% | ¥392.00 | ¥395.00 | ¥392.00 | 2.50K |
| 2026-07-27 | ¥390.00 | +0.26% | ¥392.00 | ¥394.00 | ¥390.00 | 11.80K |
| 2026-07-24 | ¥389.00 | -1.52% | ¥389.00 | ¥395.00 | ¥389.00 | 9.10K |
| 2026-07-23 | ¥395.00 | +1.80% | ¥388.00 | ¥395.00 | ¥388.00 | 8.00K |
| 2026-07-22 | ¥388.00 | -0.51% | ¥388.00 | ¥391.00 | ¥388.00 | 3.80K |
| 2026-07-21 | ¥390.00 | +1.04% | ¥388.00 | ¥392.00 | ¥386.00 | 10.30K |
| 2026-07-17 | ¥386.00 | -2.53% | ¥396.00 | ¥396.00 | ¥386.00 | 17.10K |
| 2026-07-16 | ¥396.00 | 0.00% | ¥396.00 | ¥398.00 | ¥396.00 | 13.90K |
| 2026-07-15 | ¥396.00 | 0.00% | ¥398.00 | ¥398.00 | ¥395.00 | 4.00K |
| 2026-07-14 | ¥396.00 | -0.50% | ¥392.00 | ¥399.00 | ¥392.00 | 5.60K |
| 2026-07-13 | ¥398.00 | 0.00% | ¥395.00 | ¥398.00 | ¥392.00 | 6.50K |
| 2026-07-10 | ¥398.00 | +1.79% | ¥391.00 | ¥398.00 | ¥391.00 | 4.60K |
| 2026-07-09 | ¥391.00 | 0.00% | ¥391.00 | ¥396.00 | ¥389.00 | 6.00K |
| 2026-07-08 | ¥391.00 | -0.76% | ¥396.00 | ¥398.00 | ¥389.00 | 11.40K |
| 2026-07-07 | ¥394.00 | +0.51% | ¥396.00 | ¥397.00 | ¥393.00 | 15.70K |
| 2026-07-06 | ¥392.00 | +0.51% | ¥390.00 | ¥393.00 | ¥386.00 | 12.30K |
| 2026-07-03 | ¥390.00 | +0.52% | ¥388.00 | ¥393.00 | ¥388.00 | 5.30K |
| 2026-07-02 | ¥388.00 | -0.26% | ¥386.00 | ¥393.00 | ¥386.00 | 32.20K |
| 2026-07-01 | ¥389.00 | +1.04% | ¥388.00 | ¥389.00 | ¥387.00 | 6.40K |
| 2026-06-30 | ¥385.00 | -0.77% | ¥389.00 | ¥389.00 | ¥381.00 | 9.80K |
| 2026-06-29 | ¥388.00 | +1.57% | ¥385.00 | ¥388.00 | ¥383.00 | 12.80K |
| 2026-06-26 | ¥382.00 | -0.52% | ¥384.00 | ¥385.00 | ¥381.00 | 9.00K |
| 2026-06-25 | ¥384.00 | +1.59% | ¥382.00 | ¥384.00 | ¥380.00 | 24.20K |
| 2026-06-24 | ¥378.00 | +0.53% | ¥380.00 | ¥380.00 | ¥373.00 | 5.50K |
| 2026-06-23 | ¥376.00 | +1.90% | ¥369.00 | ¥381.00 | ¥369.00 | 29.20K |
| 2026-06-22 | ¥369.00 | +0.82% | ¥363.00 | ¥375.00 | ¥363.00 | 16.00K |
| 2026-06-19 | ¥366.00 | -0.81% | ¥365.00 | ¥369.00 | ¥365.00 | 8.40K |
| 2026-06-18 | ¥369.00 | -0.54% | ¥367.00 | ¥371.00 | ¥367.00 | 1.50K |
| 2026-06-17 | ¥371.00 | +1.09% | ¥367.00 | ¥373.00 | ¥367.00 | 10.10K |
| 2026-06-16 | ¥367.00 | -0.81% | ¥367.00 | ¥368.00 | ¥366.00 | 3.20K |
| 2026-06-15 | ¥370.00 | +1.93% | ¥363.00 | ¥370.00 | ¥363.00 | 16.60K |
| 2026-06-12 | ¥363.00 | +0.55% | ¥361.00 | ¥366.00 | ¥359.00 | 10.00K |
| 2026-06-11 | ¥361.00 | -0.82% | ¥360.00 | ¥365.00 | ¥355.00 | 37.30K |
| 2026-06-10 | ¥364.00 | -1.89% | ¥370.00 | ¥370.00 | ¥363.00 | 15.20K |
| 2026-06-09 | ¥371.00 | +3.06% | ¥364.00 | ¥372.00 | ¥362.00 | 9.90K |
| 2026-06-08 | ¥360.00 | -1.91% | ¥365.00 | ¥368.00 | ¥360.00 | 14.30K |
| 2026-06-05 | ¥367.00 | +1.66% | ¥361.00 | ¥372.00 | ¥361.00 | 11.40K |
| 2026-06-04 | ¥361.00 | -1.90% | ¥368.00 | ¥368.00 | ¥359.00 | 30.00K |
| 2026-06-03 | ¥368.00 | -1.87% | ¥375.00 | ¥375.00 | ¥368.00 | 25.50K |
| 2026-06-02 | ¥375.00 | -1.57% | ¥378.00 | ¥378.00 | ¥373.00 | 12.30K |
| 2026-06-01 | ¥381.00 | +0.79% | ¥379.00 | ¥382.00 | ¥377.00 | 11.10K |
| 2026-05-29 | ¥378.00 | -0.53% | ¥383.00 | ¥385.00 | ¥378.00 | 8.80K |
| 2026-05-28 | ¥380.00 | -0.78% | ¥382.00 | ¥382.00 | ¥378.00 | 29.90K |
| 2026-05-27 | ¥383.00 | +0.79% | ¥380.00 | ¥385.00 | ¥380.00 | 12.30K |
| 2026-05-26 | ¥380.00 | -1.81% | ¥384.00 | ¥385.00 | ¥379.00 | 31.30K |
| 2026-05-25 | ¥387.00 | -0.77% | ¥392.00 | ¥392.00 | ¥383.00 | 31.50K |