SMC Corporation (TYO:6273)
Japan
· Delayed Price · Currency is JPY 64,470
-5,480 (-7.83%)
At close: Mar 9, 2026
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68,440.00 | 70,260.00 | 68,190.00 | 69,950.00 | 69,950.00 | 1.49% | 224,800 |
| Mar 5, 2026 | 68,980.00 | 69,880.00 | 67,620.00 | 68,920.00 | 68,920.00 | 2.24% | 350,100 |
| Mar 4, 2026 | 69,030.00 | 70,490.00 | 66,410.00 | 67,410.00 | 67,410.00 | -5.88% | 425,400 |
| Mar 3, 2026 | 74,120.00 | 74,900.00 | 71,490.00 | 71,620.00 | 71,620.00 | -4.35% | 272,900 |
| Mar 2, 2026 | 73,500.00 | 75,150.00 | 72,920.00 | 74,880.00 | 74,880.00 | -0.72% | 233,100 |
| Feb 27, 2026 | 75,000.00 | 75,750.00 | 73,830.00 | 75,420.00 | 75,420.00 | 2.56% | 378,200 |
| Feb 26, 2026 | 77,210.00 | 77,260.00 | 73,530.00 | 73,540.00 | 73,540.00 | -3.19% | 372,800 |
| Feb 25, 2026 | 76,200.00 | 77,170.00 | 75,870.00 | 75,960.00 | 75,960.00 | -0.05% | 423,300 |
| Feb 24, 2026 | 76,440.00 | 77,610.00 | 75,140.00 | 76,000.00 | 76,000.00 | 4.28% | 553,900 |
| Feb 20, 2026 | 72,050.00 | 72,880.00 | 71,420.00 | 72,880.00 | 72,880.00 | -0.41% | 235,700 |
| Feb 19, 2026 | 71,500.00 | 73,460.00 | 71,350.00 | 73,180.00 | 73,180.00 | 2.68% | 207,900 |
| Feb 18, 2026 | 72,700.00 | 73,020.00 | 71,270.00 | 71,270.00 | 71,270.00 | -1.97% | 254,600 |
| Feb 17, 2026 | 73,600.00 | 73,800.00 | 72,120.00 | 72,700.00 | 72,700.00 | -2.42% | 352,200 |
| Feb 16, 2026 | 73,400.00 | 74,750.00 | 71,820.00 | 74,500.00 | 74,500.00 | 5.17% | 475,000 |
| Feb 13, 2026 | 70,240.00 | 75,780.00 | 70,240.00 | 70,840.00 | 70,840.00 | -1.25% | 791,800 |
| Feb 12, 2026 | 67,210.00 | 71,740.00 | 66,350.00 | 71,740.00 | 71,740.00 | 4.55% | 591,400 |
| Feb 10, 2026 | 67,980.00 | 68,870.00 | 67,310.00 | 68,620.00 | 68,620.00 | 3.02% | 358,400 |
| Feb 9, 2026 | 67,540.00 | 67,590.00 | 66,120.00 | 66,610.00 | 66,610.00 | 2.92% | 303,700 |
| Feb 6, 2026 | 63,020.00 | 64,720.00 | 62,820.00 | 64,720.00 | 64,720.00 | 1.09% | 238,300 |
| Feb 5, 2026 | 64,480.00 | 65,150.00 | 63,530.00 | 64,020.00 | 64,020.00 | -0.51% | 234,100 |
| Feb 4, 2026 | 64,400.00 | 65,750.00 | 63,570.00 | 64,350.00 | 64,350.00 | 0.53% | 278,700 |
| Feb 3, 2026 | 61,590.00 | 64,250.00 | 61,050.00 | 64,010.00 | 64,010.00 | 6.86% | 356,500 |
| Feb 2, 2026 | 61,120.00 | 61,340.00 | 59,730.00 | 59,900.00 | 59,900.00 | -0.42% | 214,700 |
| Jan 30, 2026 | 59,820.00 | 60,770.00 | 58,940.00 | 60,150.00 | 60,150.00 | 0.03% | 306,300 |
| Jan 29, 2026 | 63,450.00 | 64,010.00 | 60,000.00 | 60,130.00 | 60,130.00 | -4.68% | 443,800 |
| Jan 28, 2026 | 62,510.00 | 63,160.00 | 61,760.00 | 63,080.00 | 63,080.00 | 0.27% | 251,200 |
| Jan 27, 2026 | 62,660.00 | 63,840.00 | 62,000.00 | 62,910.00 | 62,910.00 | 1.24% | 286,400 |
| Jan 26, 2026 | 62,430.00 | 63,050.00 | 61,660.00 | 62,140.00 | 62,140.00 | -1.49% | 247,200 |
| Jan 23, 2026 | 63,080.00 | 63,730.00 | 62,460.00 | 63,080.00 | 63,080.00 | 1.91% | 360,800 |
| Jan 22, 2026 | 63,700.00 | 63,800.00 | 61,900.00 | 61,900.00 | 61,900.00 | -2.52% | 655,500 |
| Jan 21, 2026 | 63,000.00 | 64,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | -2.01% | 301,400 |
| Jan 20, 2026 | 65,000.00 | 65,720.00 | 64,140.00 | 64,800.00 | 64,800.00 | -0.61% | 246,800 |
| Jan 19, 2026 | 65,710.00 | 65,820.00 | 64,450.00 | 65,200.00 | 65,200.00 | -1.78% | 289,100 |
| Jan 16, 2026 | 65,560.00 | 66,750.00 | 65,320.00 | 66,380.00 | 66,380.00 | 3.20% | 474,300 |
| Jan 15, 2026 | 63,750.00 | 64,480.00 | 62,850.00 | 64,320.00 | 64,320.00 | 0.41% | 383,900 |
| Jan 14, 2026 | 62,000.00 | 64,200.00 | 61,580.00 | 64,060.00 | 64,060.00 | 3.98% | 374,800 |
| Jan 13, 2026 | 61,990.00 | 62,000.00 | 60,520.00 | 61,610.00 | 61,610.00 | 5.10% | 449,400 |
| Jan 9, 2026 | 57,400.00 | 59,550.00 | 57,400.00 | 58,620.00 | 58,620.00 | 3.28% | 424,300 |
| Jan 8, 2026 | 57,010.00 | 57,430.00 | 56,320.00 | 56,760.00 | 56,760.00 | -1.83% | 223,100 |
| Jan 7, 2026 | 56,910.00 | 58,060.00 | 56,870.00 | 57,820.00 | 57,820.00 | 0.40% | 250,200 |
| Jan 6, 2026 | 57,990.00 | 58,610.00 | 56,910.00 | 57,590.00 | 57,590.00 | 0.19% | 312,800 |
| Jan 5, 2026 | 56,090.00 | 57,670.00 | 55,740.00 | 57,480.00 | 57,480.00 | 5.55% | 445,700 |
| Dec 30, 2025 | 54,120.00 | 54,740.00 | 54,110.00 | 54,460.00 | 54,460.00 | 0.35% | 201,500 |
| Dec 29, 2025 | 54,140.00 | 54,270.00 | 53,700.00 | 54,270.00 | 54,270.00 | 1.16% | 172,500 |
| Dec 26, 2025 | 54,000.00 | 54,140.00 | 53,410.00 | 53,650.00 | 53,650.00 | -0.65% | 133,700 |
| Dec 25, 2025 | 54,140.00 | 54,140.00 | 53,380.00 | 54,000.00 | 54,000.00 | 0.78% | 109,000 |
| Dec 24, 2025 | 53,980.00 | 54,250.00 | 53,460.00 | 53,580.00 | 53,580.00 | -0.41% | 135,300 |
| Dec 23, 2025 | 54,030.00 | 54,100.00 | 53,350.00 | 53,800.00 | 53,800.00 | -0.44% | 139,700 |
| Dec 22, 2025 | 54,130.00 | 54,420.00 | 53,630.00 | 54,040.00 | 54,040.00 | 1.67% | 186,800 |
| Dec 19, 2025 | 54,090.00 | 54,090.00 | 53,090.00 | 53,150.00 | 53,150.00 | -1.54% | 262,000 |
| Dec 18, 2025 | 53,060.00 | 54,230.00 | 53,000.00 | 53,980.00 | 53,980.00 | 0.11% | 234,100 |
| Dec 17, 2025 | 53,100.00 | 53,920.00 | 52,970.00 | 53,920.00 | 53,920.00 | 1.05% | 216,600 |
| Dec 16, 2025 | 54,750.00 | 54,750.00 | 53,360.00 | 53,360.00 | 53,360.00 | -2.25% | 207,900 |
| Dec 15, 2025 | 56,000.00 | 56,380.00 | 54,450.00 | 54,590.00 | 54,590.00 | -4.04% | 461,700 |
| Dec 12, 2025 | 56,600.00 | 57,120.00 | 56,210.00 | 56,890.00 | 56,890.00 | 0.39% | 307,800 |
| Dec 11, 2025 | 58,310.00 | 58,310.00 | 56,330.00 | 56,670.00 | 56,670.00 | -2.28% | 207,500 |
| Dec 10, 2025 | 56,900.00 | 59,140.00 | 56,660.00 | 57,990.00 | 57,990.00 | 2.19% | 314,000 |
| Dec 9, 2025 | 56,400.00 | 57,160.00 | 56,180.00 | 56,750.00 | 56,750.00 | -0.09% | 255,000 |
| Dec 8, 2025 | 56,330.00 | 57,390.00 | 56,100.00 | 56,800.00 | 56,800.00 | 1.12% | 231,100 |
| 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 |