SMK Corporation 6798
TSE · Japan · Electronic Technology
¥3,300.00-55.00 (-1.64%)
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 | ¥3,300.00 | -1.64% | ¥3,285.00 | ¥3,330.00 | ¥3,285.00 | 8.60K |
| 2026-10-01 | ¥3,355.00 | +0.60% | ¥3,305.00 | ¥3,355.00 | ¥3,285.00 | 7.20K |
| 2026-09-30 | ¥3,335.00 | +1.52% | ¥3,260.00 | ¥3,355.00 | ¥3,255.00 | 8.20K |
| 2026-09-29 | ¥3,285.00 | -2.23% | ¥3,260.00 | ¥3,320.00 | ¥3,250.00 |
| 17.50K |
| 2026-09-28 | ¥3,360.00 | -0.30% | ¥3,370.00 | ¥3,435.00 | ¥3,335.00 | 12.40K |
| 2026-09-25 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,410.00 | ¥3,345.00 | 10.20K |
| 2026-09-24 | ¥3,370.00 | +1.05% | ¥3,295.00 | ¥3,395.00 | ¥3,295.00 | 15.10K |
| 2026-09-18 | ¥3,335.00 | +0.30% | ¥3,375.00 | ¥3,375.00 | ¥3,250.00 | 16.60K |
| 2026-09-17 | ¥3,325.00 | +0.15% | ¥3,280.00 | ¥3,340.00 | ¥3,280.00 | 8.80K |
| 2026-09-16 | ¥3,320.00 | +2.31% | ¥3,235.00 | ¥3,320.00 | ¥3,235.00 | 7.00K |
| 2026-09-15 | ¥3,245.00 | +0.62% | ¥3,205.00 | ¥3,265.00 | ¥3,160.00 | 10.90K |
| 2026-09-14 | ¥3,225.00 | +1.10% | ¥3,160.00 | ¥3,250.00 | ¥3,150.00 | 26.10K |
| 2026-09-11 | ¥3,190.00 | -0.16% | ¥3,125.00 | ¥3,205.00 | ¥3,110.00 | 11.10K |
| 2026-09-10 | ¥3,195.00 | +0.31% | ¥3,160.00 | ¥3,215.00 | ¥3,150.00 | 6.10K |
| 2026-09-09 | ¥3,185.00 | -1.09% | ¥3,210.00 | ¥3,235.00 | ¥3,180.00 | 11.40K |
| 2026-09-08 | ¥3,220.00 | -2.72% | ¥3,270.00 | ¥3,290.00 | ¥3,180.00 | 25.80K |
| 2026-09-07 | ¥3,310.00 | 0.00% | ¥3,300.00 | ¥3,340.00 | ¥3,280.00 | 8.10K |
| 2026-09-04 | ¥3,310.00 | +0.30% | ¥3,290.00 | ¥3,345.00 | ¥3,290.00 | 8.70K |
| 2026-09-03 | ¥3,300.00 | +0.30% | ¥3,360.00 | ¥3,360.00 | ¥3,270.00 | 12.20K |
| 2026-09-02 | ¥3,290.00 | -3.09% | ¥3,335.00 | ¥3,350.00 | ¥3,285.00 | 16.60K |
| 2026-09-01 | ¥3,395.00 | -0.88% | ¥3,395.00 | ¥3,445.00 | ¥3,395.00 | 9.30K |
| 2026-08-31 | ¥3,425.00 | +2.09% | ¥3,285.00 | ¥3,450.00 | ¥3,285.00 | 11.80K |
| 2026-08-28 | ¥3,355.00 | -0.15% | ¥3,335.00 | ¥3,370.00 | ¥3,335.00 | 9.20K |
| 2026-08-27 | ¥3,360.00 | +0.75% | ¥3,320.00 | ¥3,380.00 | ¥3,300.00 | 7.30K |
| 2026-08-26 | ¥3,335.00 | +1.06% | ¥3,270.00 | ¥3,350.00 | ¥3,270.00 | 7.20K |
| 2026-08-25 | ¥3,300.00 | +1.07% | ¥3,240.00 | ¥3,325.00 | ¥3,205.00 | 15.30K |
| 2026-08-24 | ¥3,265.00 | -0.61% | ¥3,285.00 | ¥3,300.00 | ¥3,260.00 | 7.80K |
| 2026-08-21 | ¥3,285.00 | -1.05% | ¥3,320.00 | ¥3,320.00 | ¥3,250.00 | 5.90K |
| 2026-08-20 | ¥3,320.00 | +0.30% | ¥3,265.00 | ¥3,320.00 | ¥3,250.00 | 8.10K |
| 2026-08-19 | ¥3,310.00 | -2.79% | ¥3,370.00 | ¥3,370.00 | ¥3,250.00 | 13.30K |
| 2026-08-18 | ¥3,405.00 | -2.01% | ¥3,485.00 | ¥3,515.00 | ¥3,405.00 | 9.80K |
| 2026-08-17 | ¥3,475.00 | -1.97% | ¥3,545.00 | ¥3,545.00 | ¥3,470.00 | 15.90K |
| 2026-08-14 | ¥3,545.00 | +2.90% | ¥3,410.00 | ¥3,545.00 | ¥3,410.00 | 13.70K |
| 2026-08-13 | ¥3,445.00 | +3.92% | ¥3,285.00 | ¥3,445.00 | ¥3,285.00 | 17.90K |
| 2026-08-12 | ¥3,315.00 | +1.22% | ¥3,275.00 | ¥3,315.00 | ¥3,255.00 | 11.50K |
| 2026-08-10 | ¥3,275.00 | +1.87% | ¥3,180.00 | ¥3,325.00 | ¥3,180.00 | 13.20K |
| 2026-08-07 | ¥3,215.00 | 0.00% | ¥3,215.00 | ¥3,240.00 | ¥3,195.00 | 11.90K |
| 2026-08-06 | ¥3,215.00 | +2.06% | ¥3,145.00 | ¥3,235.00 | ¥3,145.00 | 17.60K |
| 2026-08-05 | ¥3,150.00 | +2.11% | ¥3,150.00 | ¥3,190.00 | ¥3,110.00 | 21.90K |
| 2026-08-04 | ¥3,085.00 | +0.49% | ¥3,055.00 | ¥3,125.00 | ¥3,055.00 | 17.70K |
| 2026-08-03 | ¥3,070.00 | +0.33% | ¥3,025.00 | ¥3,100.00 | ¥3,000.00 | 18.40K |
| 2026-07-31 | ¥3,060.00 | -1.13% | ¥3,155.00 | ¥3,160.00 | ¥3,060.00 | 20.40K |
| 2026-07-30 | ¥3,095.00 | +2.82% | ¥3,005.00 | ¥3,115.00 | ¥2,977.00 | 34.20K |
| 2026-07-29 | ¥3,010.00 | +0.33% | ¥3,005.00 | ¥3,150.00 | ¥2,948.00 | 43.60K |
| 2026-07-28 | ¥3,000.00 | -3.38% | ¥3,035.00 | ¥3,165.00 | ¥2,880.00 | 70.40K |
| 2026-07-27 | ¥3,105.00 | +3.78% | ¥3,035.00 | ¥3,130.00 | ¥2,982.00 | 26.10K |
| 2026-07-24 | ¥2,992.00 | -0.93% | ¥2,989.00 | ¥3,000.00 | ¥2,922.00 | 28.80K |
| 2026-07-23 | ¥3,020.00 | +1.34% | ¥2,980.00 | ¥3,025.00 | ¥2,975.00 | 7.90K |
| 2026-07-22 | ¥2,980.00 | +0.57% | ¥3,015.00 | ¥3,030.00 | ¥2,963.00 | 11.80K |
| 2026-07-21 | ¥2,963.00 | +1.26% | ¥2,967.00 | ¥2,990.00 | ¥2,918.00 | 9.00K |
| 2026-07-17 | ¥2,926.00 | -1.42% | ¥2,939.00 | ¥2,968.00 | ¥2,870.00 | 19.60K |
| 2026-07-16 | ¥2,968.00 | +0.58% | ¥2,935.00 | ¥3,005.00 | ¥2,935.00 | 9.00K |
| 2026-07-15 | ¥2,951.00 | -0.03% | ¥2,952.00 | ¥2,990.00 | ¥2,947.00 | 7.80K |
| 2026-07-14 | ¥2,952.00 | +1.17% | ¥2,918.00 | ¥2,987.00 | ¥2,898.00 | 12.40K |
| 2026-07-13 | ¥2,918.00 | -0.78% | ¥2,924.00 | ¥2,970.00 | ¥2,900.00 | 12.90K |
| 2026-07-10 | ¥2,941.00 | +0.38% | ¥2,980.00 | ¥3,030.00 | ¥2,941.00 | 15.40K |
| 2026-07-09 | ¥2,930.00 | +0.55% | ¥2,934.00 | ¥2,970.00 | ¥2,928.00 | 7.90K |
| 2026-07-08 | ¥2,914.00 | -0.27% | ¥2,922.00 | ¥2,950.00 | ¥2,898.00 | 12.00K |
| 2026-07-07 | ¥2,922.00 | -2.40% | ¥3,000.00 | ¥3,010.00 | ¥2,912.00 | 23.70K |
| 2026-07-06 | ¥2,994.00 | -5.70% | ¥3,155.00 | ¥3,155.00 | ¥2,978.00 | 45.50K |
| 2026-07-03 | ¥3,175.00 | -0.78% | ¥3,130.00 | ¥3,175.00 | ¥3,110.00 | 13.80K |
| 2026-07-02 | ¥3,200.00 | +2.07% | ¥3,130.00 | ¥3,210.00 | ¥3,085.00 | 20.20K |
| 2026-07-01 | ¥3,135.00 | -0.16% | ¥3,180.00 | ¥3,185.00 | ¥3,090.00 | 13.90K |
| 2026-06-30 | ¥3,140.00 | -0.48% | ¥3,170.00 | ¥3,195.00 | ¥3,085.00 | 11.60K |
| 2026-06-29 | ¥3,155.00 | 0.00% | ¥3,215.00 | ¥3,220.00 | ¥3,110.00 | 12.20K |
| 2026-06-26 | ¥3,155.00 | -1.71% | ¥3,210.00 | ¥3,210.00 | ¥3,085.00 | 9.00K |
| 2026-06-25 | ¥3,210.00 | +1.74% | ¥3,200.00 | ¥3,220.00 | ¥3,120.00 | 18.20K |
| 2026-06-24 | ¥3,155.00 | +1.28% | ¥3,115.00 | ¥3,205.00 | ¥3,095.00 | 16.30K |
| 2026-06-23 | ¥3,115.00 | +0.97% | ¥3,155.00 | ¥3,355.00 | ¥3,115.00 | 36.10K |
| 2026-06-22 | ¥3,085.00 | -1.91% | ¥3,150.00 | ¥3,230.00 | ¥3,070.00 | 29.00K |
| 2026-06-19 | ¥3,145.00 | -3.08% | ¥3,225.00 | ¥3,225.00 | ¥3,145.00 | 15.50K |
| 2026-06-18 | ¥3,245.00 | +1.25% | ¥3,205.00 | ¥3,250.00 | ¥3,175.00 | 7.10K |
| 2026-06-17 | ¥3,205.00 | +0.47% | ¥3,210.00 | ¥3,280.00 | ¥3,170.00 | 13.50K |
| 2026-06-16 | ¥3,190.00 | -5.20% | ¥3,340.00 | ¥3,370.00 | ¥3,140.00 | 65.30K |
| 2026-06-15 | ¥3,365.00 | +2.12% | ¥3,330.00 | ¥3,410.00 | ¥3,330.00 | 3.10K |
| 2026-06-12 | ¥3,295.00 | +0.92% | ¥3,335.00 | ¥3,360.00 | ¥3,295.00 | 7.80K |
| 2026-06-11 | ¥3,265.00 | -3.69% | ¥3,340.00 | ¥3,340.00 | ¥3,175.00 | 22.20K |
| 2026-06-10 | ¥3,390.00 | -3.14% | ¥3,435.00 | ¥3,470.00 | ¥3,365.00 | 13.60K |
| 2026-06-09 | ¥3,500.00 | +1.45% | ¥3,495.00 | ¥3,500.00 | ¥3,425.00 | 12.60K |
| 2026-06-08 | ¥3,450.00 | -3.09% | ¥3,420.00 | ¥3,500.00 | ¥3,390.00 | 31.00K |
| 2026-06-05 | ¥3,560.00 | -0.28% | ¥3,530.00 | ¥3,600.00 | ¥3,530.00 | 6.70K |
| 2026-06-04 | ¥3,570.00 | -0.28% | ¥3,520.00 | ¥3,580.00 | ¥3,500.00 | 6.00K |
| 2026-06-03 | ¥3,580.00 | +2.73% | ¥3,515.00 | ¥3,590.00 | ¥3,485.00 | 7.30K |
| 2026-06-02 | ¥3,485.00 | -0.99% | ¥3,510.00 | ¥3,535.00 | ¥3,400.00 | 20.40K |
| 2026-06-01 | ¥3,520.00 | -1.26% | ¥3,565.00 | ¥3,565.00 | ¥3,485.00 | 9.80K |
| 2026-05-29 | ¥3,565.00 | +0.99% | ¥3,560.00 | ¥3,620.00 | ¥3,490.00 | 6.60K |
| 2026-05-28 | ¥3,530.00 | -0.42% | ¥3,485.00 | ¥3,550.00 | ¥3,485.00 | 8.90K |
| 2026-05-27 | ¥3,545.00 | +1.14% | ¥3,505.00 | ¥3,570.00 | ¥3,480.00 | 9.90K |
| 2026-05-26 | ¥3,505.00 | -0.43% | ¥3,525.00 | ¥3,525.00 | ¥3,455.00 | 10.20K |
| 2026-05-25 | ¥3,520.00 | -1.12% | ¥3,620.00 | ¥3,620.00 | ¥3,490.00 | 17.60K |