SMC Corporation 6273
TSE · Japan · Producer Manufacturing
¥73,420.00+1,300.00 (+1.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥73,420.00 | +1.80% | ¥72,120.00 | ¥73,420.00 | ¥71,440.00 | 418.00K |
| 2026-09-30 | ¥72,120.00 | +2.20% | ¥71,770.00 | ¥72,500.00 | ¥70,560.00 | 368.10K |
| 2026-09-29 | ¥70,570.00 | +1.00% | ¥69,380.00 | ¥70,840.00 | ¥68,760.00 | 396.60K |
| 2026-09-28 | ¥69,870.00 | +0.36% | ¥70,200.00 | ¥71,400.00 | ¥69,650.00 | 323.30K |
| 2026-09-25 | ¥69,620.00 | +1.62% | ¥68,510.00 | ¥69,780.00 | ¥68,050.00 | 289.80K |
| 2026-09-24 | ¥68,510.00 | +3.29% | ¥67,300.00 | ¥68,770.00 | ¥67,000.00 | 343.50K |
| 2026-09-18 | ¥66,330.00 | -0.30% | ¥66,880.00 | ¥67,130.00 | ¥65,960.00 | 432.20K |
| 2026-09-17 | ¥66,530.00 | -1.95% | ¥68,570.00 | ¥68,980.00 | ¥66,250.00 | 200.50K |
| 2026-09-16 | ¥67,850.00 | +1.45% | ¥66,580.00 | ¥68,180.00 | ¥66,510.00 | 211.40K |
| 2026-09-15 | ¥66,880.00 | -0.74% | ¥66,050.00 | ¥67,440.00 | ¥66,030.00 | 304.50K |
| 2026-09-14 | ¥67,380.00 | -1.14% | ¥67,160.00 | ¥67,780.00 | ¥66,570.00 | 172.40K |
| 2026-09-11 | ¥68,160.00 | +0.71% | ¥65,010.00 | ¥68,160.00 | ¥64,650.00 | 305.40K |
| 2026-09-10 | ¥67,680.00 | -0.31% | ¥68,890.00 | ¥68,890.00 | ¥67,290.00 | 200.20K |
| 2026-09-09 | ¥67,890.00 | +3.41% | ¥66,650.00 | ¥68,790.00 | ¥66,090.00 | 321.10K |
| 2026-09-08 | ¥65,650.00 | -4.29% | ¥67,680.00 | ¥68,360.00 | ¥65,650.00 | 203.40K |
| 2026-09-07 | ¥68,590.00 | +2.16% | ¥68,850.00 | ¥69,550.00 | ¥68,320.00 | 212.80K |
| 2026-09-04 | ¥67,140.00 | +0.18% | ¥66,980.00 | ¥67,770.00 | ¥66,730.00 | 182.70K |
| 2026-09-03 | ¥67,020.00 | +0.78% | ¥66,700.00 | ¥67,620.00 | ¥65,970.00 | 259.80K |
| 2026-09-02 | ¥66,500.00 | -4.80% | ¥68,250.00 | ¥68,250.00 | ¥66,500.00 | 300.80K |
| 2026-09-01 | ¥69,850.00 | -1.22% | ¥69,310.00 | ¥70,470.00 | ¥69,310.00 | 205.70K |
| 2026-08-31 | ¥70,710.00 | +0.58% | ¥68,920.00 | ¥70,710.00 | ¥68,290.00 | 396.10K |
| 2026-08-28 | ¥70,300.00 | -1.01% | ¥71,020.00 | ¥71,490.00 | ¥70,120.00 | 203.10K |
| 2026-08-27 | ¥71,020.00 | -0.70% | ¥72,590.00 | ¥72,750.00 | ¥70,250.00 | 149.10K |
| 2026-08-26 | ¥71,520.00 | -0.79% | ¥72,090.00 | ¥72,090.00 | ¥70,450.00 | 144.10K |
| 2026-08-25 | ¥72,090.00 | +0.40% | ¥70,300.00 | ¥72,390.00 | ¥68,920.00 | 259.70K |
| 2026-08-24 | ¥71,800.00 | +1.00% | ¥72,590.00 | ¥73,440.00 | ¥70,930.00 | 286.10K |
| 2026-08-21 | ¥71,090.00 | +0.57% | ¥69,810.00 | ¥71,540.00 | ¥69,500.00 | 270.90K |
| 2026-08-20 | ¥70,690.00 | -0.31% | ¥70,910.00 | ¥70,950.00 | ¥69,100.00 | 360.30K |
| 2026-08-19 | ¥70,910.00 | -5.70% | ¥70,700.00 | ¥72,640.00 | ¥70,500.00 | 395.80K |
| 2026-08-18 | ¥75,200.00 | -3.11% | ¥77,420.00 | ¥77,960.00 | ¥73,790.00 | 289.70K |
| 2026-08-17 | ¥77,610.00 | +1.54% | ¥76,450.00 | ¥77,740.00 | ¥75,380.00 | 246.30K |
| 2026-08-14 | ¥76,430.00 | -1.16% | ¥77,330.00 | ¥78,320.00 | ¥76,000.00 | 328.90K |
| 2026-08-13 | ¥77,330.00 | -1.26% | ¥79,820.00 | ¥79,990.00 | ¥76,730.00 | 450.00K |
| 2026-08-12 | ¥78,320.00 | -0.03% | ¥77,500.00 | ¥78,320.00 | ¥76,440.00 | 232.00K |
| 2026-08-10 | ¥78,340.00 | +5.59% | ¥76,910.00 | ¥79,100.00 | ¥76,110.00 | 508.50K |
| 2026-08-07 | ¥74,190.00 | -1.54% | ¥74,660.00 | ¥82,580.00 | ¥72,190.00 | 774.90K |
| 2026-08-06 | ¥75,350.00 | -0.58% | ¥74,890.00 | ¥76,120.00 | ¥74,000.00 | 309.80K |
| 2026-08-05 | ¥75,790.00 | +2.91% | ¥75,160.00 | ¥76,020.00 | ¥74,130.00 | 257.40K |
| 2026-08-04 | ¥73,650.00 | +3.76% | ¥71,740.00 | ¥73,890.00 | ¥71,240.00 | 287.70K |
| 2026-08-03 | ¥70,980.00 | +0.71% | ¥69,420.00 | ¥71,390.00 | ¥67,650.00 | 262.10K |
| 2026-07-31 | ¥70,480.00 | +6.53% | ¥69,520.00 | ¥71,550.00 | ¥68,660.00 | 330.30K |
| 2026-07-30 | ¥66,160.00 | +1.89% | ¥63,930.00 | ¥66,920.00 | ¥63,930.00 | 194.70K |
| 2026-07-29 | ¥64,930.00 | -0.40% | ¥66,800.00 | ¥67,620.00 | ¥62,840.00 | 341.50K |
| 2026-07-28 | ¥65,190.00 | -9.21% | ¥68,800.00 | ¥69,280.00 | ¥65,190.00 | 326.90K |
| 2026-07-27 | ¥71,800.00 | +1.17% | ¥71,010.00 | ¥72,360.00 | ¥70,930.00 | 189.30K |
| 2026-07-24 | ¥70,970.00 | -2.73% | ¥71,600.00 | ¥72,410.00 | ¥70,680.00 | 213.60K |
| 2026-07-23 | ¥72,960.00 | +1.54% | ¥71,980.00 | ¥73,400.00 | ¥71,980.00 | 196.60K |
| 2026-07-22 | ¥71,850.00 | +1.97% | ¥72,140.00 | ¥73,030.00 | ¥71,850.00 | 242.10K |
| 2026-07-21 | ¥70,460.00 | +1.78% | ¥69,220.00 | ¥70,680.00 | ¥67,930.00 | 253.40K |
| 2026-07-17 | ¥69,230.00 | -5.72% | ¥71,930.00 | ¥72,880.00 | ¥67,250.00 | 427.20K |
| 2026-07-16 | ¥73,430.00 | -2.09% | ¥74,000.00 | ¥74,810.00 | ¥72,620.00 | 197.50K |
| 2026-07-15 | ¥75,000.00 | +3.22% | ¥74,010.00 | ¥75,200.00 | ¥73,140.00 | 205.00K |
| 2026-07-14 | ¥72,660.00 | -1.57% | ¥71,600.00 | ¥72,950.00 | ¥70,160.00 | 358.20K |
| 2026-07-13 | ¥73,820.00 | -2.32% | ¥75,580.00 | ¥76,500.00 | ¥72,630.00 | 299.50K |
| 2026-07-10 | ¥75,570.00 | +4.93% | ¥73,520.00 | ¥76,440.00 | ¥73,270.00 | 366.40K |
| 2026-07-09 | ¥72,020.00 | +2.16% | ¥71,390.00 | ¥72,500.00 | ¥71,010.00 | 241.40K |
| 2026-07-08 | ¥70,500.00 | -2.81% | ¥71,270.00 | ¥72,330.00 | ¥69,460.00 | 287.20K |
| 2026-07-07 | ¥72,540.00 | -4.29% | ¥75,770.00 | ¥76,360.00 | ¥72,540.00 | 297.20K |
| 2026-07-06 | ¥75,790.00 | -0.01% | ¥76,500.00 | ¥77,260.00 | ¥74,940.00 | 273.70K |
| 2026-07-03 | ¥75,800.00 | +4.29% | ¥72,680.00 | ¥76,280.00 | ¥71,140.00 | 438.90K |
| 2026-07-02 | ¥72,680.00 | -3.34% | ¥72,960.00 | ¥73,870.00 | ¥71,860.00 | 407.80K |
| 2026-07-01 | ¥75,190.00 | +5.49% | ¥72,830.00 | ¥75,690.00 | ¥72,650.00 | 270.60K |
| 2026-06-30 | ¥71,280.00 | +1.18% | ¥71,460.00 | ¥72,500.00 | ¥70,760.00 | 253.70K |
| 2026-06-29 | ¥70,450.00 | -1.65% | ¥71,780.00 | ¥71,780.00 | ¥69,520.00 | 205.10K |
| 2026-06-26 | ¥71,630.00 | -1.78% | ¥72,070.00 | ¥73,460.00 | ¥70,270.00 | 258.70K |
| 2026-06-25 | ¥72,930.00 | +5.50% | ¥71,220.00 | ¥73,490.00 | ¥70,630.00 | 250.40K |
| 2026-06-24 | ¥69,130.00 | -3.08% | ¥71,230.00 | ¥71,290.00 | ¥68,440.00 | 280.50K |
| 2026-06-23 | ¥71,330.00 | -3.92% | ¥74,260.00 | ¥74,550.00 | ¥71,220.00 | 301.10K |
| 2026-06-22 | ¥74,240.00 | +1.92% | ¥72,110.00 | ¥74,980.00 | ¥72,070.00 | 222.80K |
| 2026-06-19 | ¥72,840.00 | +0.33% | ¥74,100.00 | ¥74,660.00 | ¥72,600.00 | 543.90K |
| 2026-06-18 | ¥72,600.00 | 0.00% | ¥72,850.00 | ¥73,580.00 | ¥72,250.00 | 317.80K |
| 2026-06-17 | ¥72,600.00 | +5.17% | ¥70,450.00 | ¥72,760.00 | ¥70,450.00 | 330.20K |
| 2026-06-16 | ¥69,030.00 | -1.57% | ¥69,410.00 | ¥70,480.00 | ¥68,420.00 | 275.90K |
| 2026-06-15 | ¥70,130.00 | +7.05% | ¥68,170.00 | ¥70,430.00 | ¥67,650.00 | 355.70K |
| 2026-06-12 | ¥65,510.00 | +5.80% | ¥65,920.00 | ¥67,040.00 | ¥65,400.00 | 429.20K |
| 2026-06-11 | ¥61,920.00 | +0.13% | ¥59,000.00 | ¥62,270.00 | ¥58,310.00 | 362.20K |
| 2026-06-10 | ¥61,840.00 | -1.02% | ¥60,490.00 | ¥61,840.00 | ¥60,060.00 | 252.70K |
| 2026-06-09 | ¥62,480.00 | +0.43% | ¥63,600.00 | ¥63,760.00 | ¥61,310.00 | 303.30K |
| 2026-06-08 | ¥62,210.00 | -4.67% | ¥62,040.00 | ¥62,820.00 | ¥61,150.00 | 315.70K |
| 2026-06-05 | ¥65,260.00 | +0.29% | ¥64,660.00 | ¥65,540.00 | ¥63,690.00 | 253.80K |
| 2026-06-04 | ¥65,070.00 | +1.67% | ¥65,560.00 | ¥66,000.00 | ¥64,120.00 | 274.60K |
| 2026-06-03 | ¥64,000.00 | +0.50% | ¥63,890.00 | ¥66,210.00 | ¥63,890.00 | 331.90K |
| 2026-06-02 | ¥63,680.00 | -4.27% | ¥65,830.00 | ¥65,960.00 | ¥63,460.00 | 300.30K |
| 2026-06-01 | ¥66,520.00 | -3.75% | ¥68,700.00 | ¥68,860.00 | ¥66,340.00 | 291.90K |
| 2026-05-29 | ¥69,110.00 | +1.81% | ¥68,880.00 | ¥70,050.00 | ¥67,550.00 | 731.10K |
| 2026-05-28 | ¥67,880.00 | +2.12% | ¥66,650.00 | ¥69,390.00 | ¥65,980.00 | 465.10K |
| 2026-05-27 | ¥66,470.00 | -0.73% | ¥66,650.00 | ¥68,860.00 | ¥66,450.00 | 379.00K |
| 2026-05-26 | ¥66,960.00 | +0.04% | ¥67,400.00 | ¥68,660.00 | ¥66,700.00 | 283.80K |
| 2026-05-25 | ¥66,930.00 | +1.00% | ¥66,430.00 | ¥67,120.00 | ¥65,030.00 | 499.80K |
| 2026-05-22 | ¥66,270.00 | +2.32% | ¥65,620.00 | ¥66,590.00 | ¥64,390.00 | 510.00K |