SMC Corporation (TYO:6273)
Japan
· Delayed Price · Currency is JPY 56,170
-1,780 (-3.07%)
At close: Dec 5, 2025
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,950.00 | 57,280.00 | 56,040.00 | 56,170.00 | 56,170.00 | -3.07% | 337,100 |
| Dec 4, 2025 | 55,790.00 | 57,950.00 | 55,700.00 | 57,950.00 | 57,950.00 | 4.60% | 387,300 |
| Dec 3, 2025 | 55,920.00 | 56,820.00 | 55,320.00 | 55,400.00 | 55,400.00 | -0.93% | 267,600 |
| Dec 2, 2025 | 55,170.00 | 56,020.00 | 55,000.00 | 55,920.00 | 55,920.00 | 0.59% | 263,300 |
| Dec 1, 2025 | 55,500.00 | 56,360.00 | 55,190.00 | 55,590.00 | 55,590.00 | 1.29% | 342,700 |
| Nov 28, 2025 | 53,820.00 | 54,880.00 | 53,820.00 | 54,880.00 | 54,880.00 | 2.14% | 267,200 |
| Nov 27, 2025 | 54,860.00 | 54,870.00 | 53,520.00 | 53,730.00 | 53,730.00 | -2.06% | 236,900 |
| Nov 26, 2025 | 53,500.00 | 54,860.00 | 53,360.00 | 54,860.00 | 54,860.00 | 2.12% | 259,900 |
| Nov 25, 2025 | 54,100.00 | 54,200.00 | 52,870.00 | 53,720.00 | 53,720.00 | 3.03% | 294,100 |
| Nov 21, 2025 | 50,870.00 | 52,300.00 | 50,560.00 | 52,140.00 | 52,140.00 | 0.46% | 441,900 |
| Nov 20, 2025 | 52,840.00 | 53,540.00 | 51,820.00 | 51,900.00 | 51,900.00 | 0.12% | 229,700 |
| Nov 19, 2025 | 53,420.00 | 53,660.00 | 51,840.00 | 51,840.00 | 51,840.00 | -2.24% | 244,800 |
| Nov 18, 2025 | 54,730.00 | 54,760.00 | 53,030.00 | 53,030.00 | 53,030.00 | -3.63% | 236,200 |
| Nov 17, 2025 | 56,600.00 | 57,150.00 | 54,720.00 | 55,030.00 | 55,030.00 | -3.46% | 273,800 |
| Nov 14, 2025 | 57,610.00 | 58,260.00 | 55,780.00 | 57,000.00 | 57,000.00 | 0.69% | 656,700 |
| Nov 13, 2025 | 53,570.00 | 58,470.00 | 50,640.00 | 56,610.00 | 56,610.00 | 5.26% | 859,600 |
| Nov 12, 2025 | 53,110.00 | 53,890.00 | 53,020.00 | 53,780.00 | 53,780.00 | 2.71% | 235,600 |
| Nov 11, 2025 | 54,200.00 | 54,320.00 | 52,360.00 | 52,360.00 | 52,360.00 | -3.20% | 236,100 |
| Nov 10, 2025 | 54,350.00 | 54,750.00 | 53,840.00 | 54,090.00 | 54,090.00 | 1.31% | 220,200 |
| Nov 7, 2025 | 53,980.00 | 54,800.00 | 53,250.00 | 53,390.00 | 53,390.00 | -1.13% | 229,500 |
| Nov 6, 2025 | 54,230.00 | 54,490.00 | 53,600.00 | 54,000.00 | 54,000.00 | 1.22% | 241,300 |
| Nov 5, 2025 | 54,820.00 | 54,900.00 | 53,310.00 | 53,350.00 | 53,350.00 | -4.56% | 417,100 |
| Nov 4, 2025 | 55,040.00 | 56,400.00 | 54,580.00 | 55,900.00 | 55,900.00 | 6.33% | 445,500 |
| Oct 31, 2025 | 51,730.00 | 52,570.00 | 51,050.00 | 52,570.00 | 52,570.00 | 0.44% | 241,200 |
| Oct 30, 2025 | 52,280.00 | 52,750.00 | 51,800.00 | 52,340.00 | 52,340.00 | - | 287,700 |
| Oct 29, 2025 | 51,900.00 | 52,460.00 | 51,410.00 | 52,340.00 | 52,340.00 | 0.65% | 245,600 |
| Oct 28, 2025 | 51,700.00 | 52,000.00 | 51,490.00 | 52,000.00 | 52,000.00 | -0.52% | 219,800 |
| Oct 27, 2025 | 53,200.00 | 53,260.00 | 51,740.00 | 52,270.00 | 52,270.00 | 0.99% | 251,100 |
| Oct 24, 2025 | 51,010.00 | 52,500.00 | 51,010.00 | 51,760.00 | 51,760.00 | 2.05% | 254,700 |
| Oct 23, 2025 | 50,810.00 | 50,850.00 | 50,280.00 | 50,720.00 | 50,720.00 | -1.61% | 182,300 |
| Oct 22, 2025 | 51,210.00 | 51,840.00 | 51,030.00 | 51,550.00 | 51,550.00 | -0.31% | 216,000 |
| Oct 21, 2025 | 52,280.00 | 52,800.00 | 51,710.00 | 51,710.00 | 51,710.00 | -0.92% | 300,500 |
| Oct 20, 2025 | 52,130.00 | 52,190.00 | 51,410.00 | 52,190.00 | 52,190.00 | 4.01% | 249,400 |
| Oct 17, 2025 | 51,210.00 | 51,690.00 | 49,850.00 | 50,180.00 | 50,180.00 | -1.99% | 312,000 |
| Oct 16, 2025 | 51,800.00 | 52,150.00 | 51,010.00 | 51,200.00 | 51,200.00 | -1.29% | 240,000 |
| Oct 15, 2025 | 51,520.00 | 52,350.00 | 51,250.00 | 51,870.00 | 51,870.00 | 1.67% | 343,700 |
| Oct 14, 2025 | 51,280.00 | 52,680.00 | 50,910.00 | 51,020.00 | 51,020.00 | -2.41% | 517,500 |
| Oct 10, 2025 | 52,590.00 | 53,550.00 | 52,030.00 | 52,280.00 | 52,280.00 | -0.59% | 432,400 |
| Oct 9, 2025 | 51,720.00 | 52,590.00 | 51,270.00 | 52,590.00 | 52,590.00 | 3.93% | 386,700 |
| Oct 8, 2025 | 51,350.00 | 51,500.00 | 50,070.00 | 50,600.00 | 50,600.00 | -2.37% | 473,400 |
| Oct 7, 2025 | 52,150.00 | 52,920.00 | 51,660.00 | 51,830.00 | 51,830.00 | 0.76% | 528,900 |
| Oct 6, 2025 | 50,900.00 | 51,660.00 | 50,580.00 | 51,440.00 | 51,440.00 | 6.46% | 824,100 |
| Oct 3, 2025 | 47,090.00 | 48,900.00 | 47,010.00 | 48,320.00 | 48,320.00 | 3.71% | 768,200 |
| Oct 2, 2025 | 46,810.00 | 46,950.00 | 46,200.00 | 46,590.00 | 46,590.00 | 2.60% | 543,200 |
| Oct 1, 2025 | 45,520.00 | 46,150.00 | 45,010.00 | 45,410.00 | 45,410.00 | -0.04% | 445,900 |
| Sep 30, 2025 | 45,580.00 | 46,060.00 | 45,080.00 | 45,430.00 | 45,430.00 | 2.83% | 432,000 |
| Sep 29, 2025 | 44,510.00 | 45,290.00 | 44,120.00 | 44,180.00 | 44,180.00 | -1.82% | 388,400 |
| Sep 26, 2025 | 43,710.00 | 45,100.00 | 43,570.00 | 45,000.00 | 44,500.00 | 1.72% | 551,000 |
| Sep 25, 2025 | 44,010.00 | 44,500.00 | 43,580.00 | 44,240.00 | 43,748.44 | 1.70% | 643,300 |
| Sep 24, 2025 | 43,120.00 | 43,960.00 | 43,060.00 | 43,500.00 | 43,016.67 | -2.25% | 748,600 |
| Sep 22, 2025 | 43,800.00 | 44,680.00 | 43,720.00 | 44,500.00 | 44,005.56 | 0.20% | 704,400 |
| Sep 19, 2025 | 46,120.00 | 46,170.00 | 44,250.00 | 44,410.00 | 43,916.56 | -3.87% | 806,600 |
| Sep 18, 2025 | 45,580.00 | 46,700.00 | 45,500.00 | 46,200.00 | 45,686.67 | 1.81% | 468,600 |
| Sep 17, 2025 | 44,400.00 | 45,520.00 | 44,400.00 | 45,380.00 | 44,875.78 | 0.44% | 410,900 |
| Sep 16, 2025 | 44,720.00 | 45,550.00 | 44,520.00 | 45,180.00 | 44,678.00 | 0.51% | 321,400 |
| Sep 12, 2025 | 45,100.00 | 45,380.00 | 44,610.00 | 44,950.00 | 44,450.56 | 0.67% | 324,200 |
| Sep 11, 2025 | 44,000.00 | 44,730.00 | 43,890.00 | 44,650.00 | 44,153.89 | 1.69% | 286,900 |
| Sep 10, 2025 | 43,760.00 | 43,910.00 | 43,150.00 | 43,910.00 | 43,422.11 | -0.48% | 317,100 |
| Sep 9, 2025 | 44,300.00 | 44,600.00 | 43,880.00 | 44,120.00 | 43,629.78 | -0.25% | 264,800 |
| Sep 8, 2025 | 45,120.00 | 45,270.00 | 44,200.00 | 44,230.00 | 43,738.56 | -1.23% | 239,800 |
| Sep 5, 2025 | 44,330.00 | 45,020.00 | 44,330.00 | 44,780.00 | 44,282.44 | 1.38% | 232,800 |
| Sep 4, 2025 | 44,200.00 | 44,600.00 | 44,040.00 | 44,170.00 | 43,679.22 | -0.70% | 287,400 |
| Sep 3, 2025 | 44,270.00 | 45,190.00 | 44,250.00 | 44,480.00 | 43,985.78 | -1.09% | 343,700 |
| Sep 2, 2025 | 44,800.00 | 45,100.00 | 44,540.00 | 44,970.00 | 44,470.33 | 0.60% | 255,500 |
| Sep 1, 2025 | 44,700.00 | 45,010.00 | 44,140.00 | 44,700.00 | 44,203.33 | -1.97% | 226,400 |
| Aug 29, 2025 | 45,540.00 | 46,330.00 | 45,460.00 | 45,600.00 | 45,093.33 | 0.53% | 249,800 |
| Aug 28, 2025 | 45,640.00 | 46,250.00 | 45,040.00 | 45,360.00 | 44,856.00 | -0.02% | 264,000 |
| Aug 27, 2025 | 45,000.00 | 45,370.00 | 44,840.00 | 45,370.00 | 44,865.89 | 0.82% | 197,000 |
| Aug 26, 2025 | 45,450.00 | 45,580.00 | 44,950.00 | 45,000.00 | 44,500.00 | -1.88% | 376,700 |
| Aug 25, 2025 | 45,070.00 | 45,980.00 | 45,050.00 | 45,860.00 | 45,350.44 | 2.02% | 321,200 |
| Aug 22, 2025 | 44,270.00 | 45,220.00 | 44,120.00 | 44,950.00 | 44,450.56 | -0.09% | 517,900 |
| Aug 21, 2025 | 45,280.00 | 45,500.00 | 44,960.00 | 44,990.00 | 44,490.11 | -1.12% | 389,700 |
| Aug 20, 2025 | 46,590.00 | 46,890.00 | 45,470.00 | 45,500.00 | 44,994.44 | -2.36% | 419,300 |
| Aug 19, 2025 | 46,500.00 | 46,730.00 | 46,320.00 | 46,600.00 | 46,082.22 | -0.09% | 488,900 |
| Aug 18, 2025 | 47,800.00 | 48,020.00 | 46,640.00 | 46,640.00 | 46,121.78 | -3.10% | 429,100 |
| Aug 15, 2025 | 48,550.00 | 49,370.00 | 47,960.00 | 48,130.00 | 47,595.22 | 0.56% | 363,300 |
| Aug 14, 2025 | 49,910.00 | 50,120.00 | 47,860.00 | 47,860.00 | 47,328.22 | -4.43% | 560,400 |
| Aug 13, 2025 | 49,860.00 | 50,940.00 | 49,680.00 | 50,080.00 | 49,523.56 | 0.42% | 299,400 |
| Aug 12, 2025 | 49,740.00 | 50,300.00 | 48,880.00 | 49,870.00 | 49,315.89 | -0.26% | 516,800 |
| Aug 8, 2025 | 52,680.00 | 53,680.00 | 47,900.00 | 50,000.00 | 49,444.44 | -3.31% | 663,400 |
| Aug 7, 2025 | 51,110.00 | 52,230.00 | 51,070.00 | 51,710.00 | 51,135.44 | 0.37% | 198,500 |
| Aug 6, 2025 | 51,610.00 | 52,050.00 | 51,450.00 | 51,520.00 | 50,947.56 | -0.17% | 138,600 |
| Aug 5, 2025 | 51,780.00 | 52,180.00 | 51,280.00 | 51,610.00 | 51,036.56 | -0.31% | 143,200 |
| Aug 4, 2025 | 51,530.00 | 52,090.00 | 51,030.00 | 51,770.00 | 51,194.78 | -1.01% | 187,300 |
| Aug 1, 2025 | 52,500.00 | 53,280.00 | 51,680.00 | 52,300.00 | 51,718.89 | -0.76% | 349,600 |
| Jul 31, 2025 | 52,500.00 | 53,050.00 | 52,450.00 | 52,700.00 | 52,114.44 | -0.38% | 208,200 |
| Jul 30, 2025 | 53,680.00 | 53,730.00 | 52,860.00 | 52,900.00 | 52,312.22 | -1.58% | 160,800 |
| Jul 29, 2025 | 54,350.00 | 54,530.00 | 53,520.00 | 53,750.00 | 53,152.78 | -1.81% | 168,800 |
| Jul 28, 2025 | 54,480.00 | 54,970.00 | 54,230.00 | 54,740.00 | 54,131.78 | 1.63% | 197,200 |
| Jul 25, 2025 | 54,990.00 | 55,040.00 | 53,620.00 | 53,860.00 | 53,261.56 | -3.80% | 346,000 |
| Jul 24, 2025 | 55,000.00 | 56,660.00 | 54,680.00 | 55,990.00 | 55,367.89 | 2.00% | 381,800 |
| Jul 23, 2025 | 51,820.00 | 54,920.00 | 51,780.00 | 54,890.00 | 54,280.11 | 9.21% | 534,600 |
| Jul 22, 2025 | 50,000.00 | 50,570.00 | 49,840.00 | 50,260.00 | 49,701.56 | 0.62% | 193,800 |
| Jul 18, 2025 | 50,450.00 | 50,660.00 | 49,570.00 | 49,950.00 | 49,395.00 | -0.97% | 170,200 |
| Jul 17, 2025 | 49,800.00 | 50,550.00 | 49,600.00 | 50,440.00 | 49,879.56 | 1.10% | 139,800 |
| Jul 16, 2025 | 50,570.00 | 50,900.00 | 49,760.00 | 49,890.00 | 49,335.67 | 0.04% | 170,900 |
| Jul 15, 2025 | 49,400.00 | 49,870.00 | 48,950.00 | 49,870.00 | 49,315.89 | 1.38% | 194,200 |
| Jul 14, 2025 | 49,510.00 | 49,530.00 | 48,870.00 | 49,190.00 | 48,643.44 | -1.60% | 274,100 |
| Jul 11, 2025 | 49,850.00 | 50,160.00 | 49,530.00 | 49,990.00 | 49,434.56 | 0.87% | 284,800 |
| Jul 10, 2025 | 50,200.00 | 50,410.00 | 49,560.00 | 49,560.00 | 49,009.33 | -1.90% | 385,400 |