SMC Corporation (TYO:6273)
Japan
· Delayed Price · Currency is JPY 77,000
+1,520 (2.01%)
Apr 28, 2026, 3:30 PM JST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76,980.00 | 78,530.00 | 75,660.00 | 77,000.00 | 77,000.00 | 2.01% | 553,000 |
| Apr 27, 2026 | 72,440.00 | 78,160.00 | 72,100.00 | 75,480.00 | 75,480.00 | 7.11% | 676,600 |
| Apr 24, 2026 | 70,890.00 | 70,920.00 | 68,850.00 | 70,470.00 | 70,470.00 | 1.35% | 212,400 |
| Apr 23, 2026 | 71,620.00 | 72,240.00 | 69,400.00 | 69,530.00 | 69,530.00 | -1.71% | 222,200 |
| Apr 22, 2026 | 71,000.00 | 71,700.00 | 70,330.00 | 70,740.00 | 70,740.00 | -1.24% | 203,200 |
| Apr 21, 2026 | 71,580.00 | 72,180.00 | 71,300.00 | 71,630.00 | 71,630.00 | 0.22% | 144,800 |
| Apr 20, 2026 | 70,850.00 | 71,770.00 | 70,510.00 | 71,470.00 | 71,470.00 | 1.95% | 192,600 |
| Apr 17, 2026 | 71,940.00 | 71,940.00 | 69,890.00 | 70,100.00 | 70,100.00 | -2.56% | 299,600 |
| Apr 16, 2026 | 71,820.00 | 72,990.00 | 71,400.00 | 71,940.00 | 71,940.00 | -0.03% | 291,900 |
| Apr 15, 2026 | 72,520.00 | 72,520.00 | 70,950.00 | 71,960.00 | 71,960.00 | 0.94% | 248,400 |
| Apr 14, 2026 | 73,150.00 | 73,150.00 | 70,840.00 | 71,290.00 | 71,290.00 | -0.68% | 223,400 |
| Apr 13, 2026 | 70,020.00 | 72,200.00 | 69,600.00 | 71,780.00 | 71,780.00 | 1.82% | 333,300 |
| Apr 10, 2026 | 68,330.00 | 70,500.00 | 68,100.00 | 70,500.00 | 70,500.00 | 3.12% | 383,600 |
| Apr 9, 2026 | 67,470.00 | 68,510.00 | 67,110.00 | 68,370.00 | 68,370.00 | 2.33% | 456,100 |
| Apr 8, 2026 | 66,130.00 | 66,810.00 | 65,220.00 | 66,810.00 | 66,810.00 | 7.53% | 301,700 |
| Apr 7, 2026 | 62,930.00 | 63,080.00 | 61,180.00 | 62,130.00 | 62,130.00 | 0.02% | 153,300 |
| Apr 6, 2026 | 62,470.00 | 63,420.00 | 62,120.00 | 62,120.00 | 62,120.00 | 0.21% | 144,600 |
| Apr 3, 2026 | 62,030.00 | 62,900.00 | 61,640.00 | 61,990.00 | 61,990.00 | 1.57% | 124,400 |
| Apr 2, 2026 | 64,500.00 | 64,940.00 | 61,030.00 | 61,030.00 | 61,030.00 | -4.22% | 269,200 |
| Apr 1, 2026 | 62,870.00 | 63,860.00 | 62,050.00 | 63,720.00 | 63,720.00 | 6.43% | 258,900 |
| Mar 31, 2026 | 59,610.00 | 61,150.00 | 59,350.00 | 59,870.00 | 59,870.00 | -1.93% | 252,400 |
| Mar 30, 2026 | 59,220.00 | 61,050.00 | 59,030.00 | 61,050.00 | 61,050.00 | -2.66% | 373,000 |
| Mar 27, 2026 | 62,850.00 | 63,290.00 | 61,610.00 | 62,720.00 | 62,220.00 | -3.11% | 443,800 |
| Mar 26, 2026 | 66,000.00 | 66,460.00 | 64,160.00 | 64,730.00 | 64,213.98 | -0.77% | 186,800 |
| Mar 25, 2026 | 64,800.00 | 65,290.00 | 64,300.00 | 65,230.00 | 64,709.99 | 3.72% | 205,400 |
| Mar 24, 2026 | 62,330.00 | 63,210.00 | 62,050.00 | 62,890.00 | 62,388.64 | 4.24% | 331,800 |
| Mar 23, 2026 | 61,180.00 | 61,710.00 | 60,070.00 | 60,330.00 | 59,849.05 | -7.00% | 483,100 |
| Mar 19, 2026 | 66,080.00 | 66,500.00 | 64,790.00 | 64,870.00 | 64,352.86 | -4.66% | 328,400 |
| Mar 18, 2026 | 66,900.00 | 68,040.00 | 66,540.00 | 68,040.00 | 67,497.59 | 3.04% | 145,800 |
| Mar 17, 2026 | 66,760.00 | 67,210.00 | 65,480.00 | 66,030.00 | 65,503.61 | 0.41% | 156,600 |
| Mar 16, 2026 | 65,200.00 | 65,860.00 | 64,360.00 | 65,760.00 | 65,235.77 | -0.66% | 292,300 |
| Mar 13, 2026 | 65,980.00 | 67,320.00 | 65,660.00 | 66,200.00 | 65,672.26 | -3.17% | 331,900 |
| Mar 12, 2026 | 67,510.00 | 68,750.00 | 67,510.00 | 68,370.00 | 67,824.96 | - | 239,700 |
| Mar 11, 2026 | 69,230.00 | 69,410.00 | 68,190.00 | 68,370.00 | 67,824.96 | 1.26% | 236,900 |
| Mar 10, 2026 | 66,470.00 | 67,790.00 | 66,080.00 | 67,520.00 | 66,981.73 | 4.73% | 311,300 |
| Mar 9, 2026 | 65,000.00 | 65,560.00 | 62,840.00 | 64,470.00 | 63,956.05 | -7.83% | 376,300 |
| Mar 6, 2026 | 68,440.00 | 70,260.00 | 68,190.00 | 69,950.00 | 69,392.36 | 1.49% | 224,800 |
| Mar 5, 2026 | 68,980.00 | 69,880.00 | 67,620.00 | 68,920.00 | 68,370.57 | 2.24% | 350,100 |
| Mar 4, 2026 | 69,030.00 | 70,490.00 | 66,410.00 | 67,410.00 | 66,872.61 | -5.88% | 425,400 |
| Mar 3, 2026 | 74,120.00 | 74,900.00 | 71,490.00 | 71,620.00 | 71,049.05 | -4.35% | 272,900 |
| Mar 2, 2026 | 73,500.00 | 75,150.00 | 72,920.00 | 74,880.00 | 74,283.06 | -0.72% | 233,100 |
| Feb 27, 2026 | 75,000.00 | 75,750.00 | 73,830.00 | 75,420.00 | 74,818.76 | 2.56% | 378,200 |
| Feb 26, 2026 | 77,210.00 | 77,260.00 | 73,530.00 | 73,540.00 | 72,953.74 | -3.19% | 372,800 |
| Feb 25, 2026 | 76,200.00 | 77,170.00 | 75,870.00 | 75,960.00 | 75,354.45 | -0.05% | 423,300 |
| Feb 24, 2026 | 76,440.00 | 77,610.00 | 75,140.00 | 76,000.00 | 75,394.13 | 4.28% | 553,900 |
| Feb 20, 2026 | 72,050.00 | 72,880.00 | 71,420.00 | 72,880.00 | 72,299.01 | -0.41% | 235,700 |
| Feb 19, 2026 | 71,500.00 | 73,460.00 | 71,350.00 | 73,180.00 | 72,596.61 | 2.68% | 207,900 |
| Feb 18, 2026 | 72,700.00 | 73,020.00 | 71,270.00 | 71,270.00 | 70,701.84 | -1.97% | 254,600 |
| Feb 17, 2026 | 73,600.00 | 73,800.00 | 72,120.00 | 72,700.00 | 72,120.44 | -2.42% | 352,200 |
| Feb 16, 2026 | 73,400.00 | 74,750.00 | 71,820.00 | 74,500.00 | 73,906.09 | 5.17% | 475,000 |
| Feb 13, 2026 | 70,240.00 | 75,780.00 | 70,240.00 | 70,840.00 | 70,275.27 | -1.25% | 791,800 |
| Feb 12, 2026 | 67,210.00 | 71,740.00 | 66,350.00 | 71,740.00 | 71,168.09 | 4.55% | 591,400 |
| Feb 10, 2026 | 67,980.00 | 68,870.00 | 67,310.00 | 68,620.00 | 68,072.97 | 3.02% | 358,400 |
| Feb 9, 2026 | 67,540.00 | 67,590.00 | 66,120.00 | 66,610.00 | 66,078.99 | 2.92% | 303,700 |
| Feb 6, 2026 | 63,020.00 | 64,720.00 | 62,820.00 | 64,720.00 | 64,204.06 | 1.09% | 238,300 |
| Feb 5, 2026 | 64,480.00 | 65,150.00 | 63,530.00 | 64,020.00 | 63,509.64 | -0.51% | 234,100 |
| Feb 4, 2026 | 64,400.00 | 65,750.00 | 63,570.00 | 64,350.00 | 63,837.01 | 0.53% | 278,700 |
| Feb 3, 2026 | 61,590.00 | 64,250.00 | 61,050.00 | 64,010.00 | 63,499.72 | 6.86% | 356,500 |
| Feb 2, 2026 | 61,120.00 | 61,340.00 | 59,730.00 | 59,900.00 | 59,422.48 | -0.42% | 214,700 |
| Jan 30, 2026 | 59,820.00 | 60,770.00 | 58,940.00 | 60,150.00 | 59,670.49 | 0.03% | 306,300 |
| Jan 29, 2026 | 63,450.00 | 64,010.00 | 60,000.00 | 60,130.00 | 59,650.65 | -4.68% | 443,800 |
| Jan 28, 2026 | 62,510.00 | 63,160.00 | 61,760.00 | 63,080.00 | 62,577.13 | 0.27% | 251,200 |
| Jan 27, 2026 | 62,660.00 | 63,840.00 | 62,000.00 | 62,910.00 | 62,408.49 | 1.24% | 286,400 |
| Jan 26, 2026 | 62,430.00 | 63,050.00 | 61,660.00 | 62,140.00 | 61,644.62 | -1.49% | 247,200 |
| Jan 23, 2026 | 63,080.00 | 63,730.00 | 62,460.00 | 63,080.00 | 62,577.13 | 1.91% | 360,800 |
| Jan 22, 2026 | 63,700.00 | 63,800.00 | 61,900.00 | 61,900.00 | 61,406.54 | -2.52% | 655,500 |
| Jan 21, 2026 | 63,000.00 | 64,500.00 | 63,000.00 | 63,500.00 | 62,993.78 | -2.01% | 301,400 |
| Jan 20, 2026 | 65,000.00 | 65,720.00 | 64,140.00 | 64,800.00 | 64,283.42 | -0.61% | 246,800 |
| Jan 19, 2026 | 65,710.00 | 65,820.00 | 64,450.00 | 65,200.00 | 64,680.23 | -1.78% | 289,100 |
| Jan 16, 2026 | 65,560.00 | 66,750.00 | 65,320.00 | 66,380.00 | 65,850.82 | 3.20% | 474,300 |
| Jan 15, 2026 | 63,750.00 | 64,480.00 | 62,850.00 | 64,320.00 | 63,807.24 | 0.41% | 383,900 |
| Jan 14, 2026 | 62,000.00 | 64,200.00 | 61,580.00 | 64,060.00 | 63,549.32 | 3.98% | 374,800 |
| Jan 13, 2026 | 61,990.00 | 62,000.00 | 60,520.00 | 61,610.00 | 61,118.85 | 5.10% | 449,400 |
| Jan 9, 2026 | 57,400.00 | 59,550.00 | 57,400.00 | 58,620.00 | 58,152.68 | 3.28% | 424,300 |
| Jan 8, 2026 | 57,010.00 | 57,430.00 | 56,320.00 | 56,760.00 | 56,307.51 | -1.83% | 223,100 |
| Jan 7, 2026 | 56,910.00 | 58,060.00 | 56,870.00 | 57,820.00 | 57,359.06 | 0.40% | 250,200 |
| Jan 6, 2026 | 57,990.00 | 58,610.00 | 56,910.00 | 57,590.00 | 57,130.90 | 0.19% | 312,800 |
| Jan 5, 2026 | 56,090.00 | 57,670.00 | 55,740.00 | 57,480.00 | 57,021.77 | 5.55% | 445,700 |
| Dec 30, 2025 | 54,120.00 | 54,740.00 | 54,110.00 | 54,460.00 | 54,025.85 | 0.35% | 201,500 |
| Dec 29, 2025 | 54,140.00 | 54,270.00 | 53,700.00 | 54,270.00 | 53,837.36 | 1.16% | 172,500 |
| Dec 26, 2025 | 54,000.00 | 54,140.00 | 53,410.00 | 53,650.00 | 53,222.31 | -0.65% | 133,700 |
| Dec 25, 2025 | 54,140.00 | 54,140.00 | 53,380.00 | 54,000.00 | 53,569.52 | 0.78% | 109,000 |
| Dec 24, 2025 | 53,980.00 | 54,250.00 | 53,460.00 | 53,580.00 | 53,152.86 | -0.41% | 135,300 |
| Dec 23, 2025 | 54,030.00 | 54,100.00 | 53,350.00 | 53,800.00 | 53,371.11 | -0.44% | 139,700 |
| Dec 22, 2025 | 54,130.00 | 54,420.00 | 53,630.00 | 54,040.00 | 53,609.20 | 1.67% | 186,800 |
| Dec 19, 2025 | 54,090.00 | 54,090.00 | 53,090.00 | 53,150.00 | 52,726.29 | -1.54% | 262,000 |
| Dec 18, 2025 | 53,060.00 | 54,230.00 | 53,000.00 | 53,980.00 | 53,549.67 | 0.11% | 234,100 |
| Dec 17, 2025 | 53,100.00 | 53,920.00 | 52,970.00 | 53,920.00 | 53,490.15 | 1.05% | 216,600 |
| Dec 16, 2025 | 54,750.00 | 54,750.00 | 53,360.00 | 53,360.00 | 52,934.62 | -2.25% | 207,900 |
| Dec 15, 2025 | 56,000.00 | 56,380.00 | 54,450.00 | 54,590.00 | 54,154.81 | -4.04% | 461,700 |
| Dec 12, 2025 | 56,600.00 | 57,120.00 | 56,210.00 | 56,890.00 | 56,436.48 | 0.39% | 307,800 |
| Dec 11, 2025 | 58,310.00 | 58,310.00 | 56,330.00 | 56,670.00 | 56,218.23 | -2.28% | 207,500 |
| Dec 10, 2025 | 56,900.00 | 59,140.00 | 56,660.00 | 57,990.00 | 57,527.71 | 2.19% | 314,000 |
| Dec 9, 2025 | 56,400.00 | 57,160.00 | 56,180.00 | 56,750.00 | 56,297.59 | -0.09% | 255,000 |
| Dec 8, 2025 | 56,330.00 | 57,390.00 | 56,100.00 | 56,800.00 | 56,347.19 | 1.12% | 231,100 |
| Dec 5, 2025 | 56,950.00 | 57,280.00 | 56,040.00 | 56,170.00 | 55,722.22 | -3.07% | 337,100 |
| Dec 4, 2025 | 55,790.00 | 57,950.00 | 55,700.00 | 57,950.00 | 57,488.03 | 4.60% | 387,300 |
| Dec 3, 2025 | 55,920.00 | 56,820.00 | 55,320.00 | 55,400.00 | 54,958.35 | -0.93% | 267,600 |
| Dec 2, 2025 | 55,170.00 | 56,020.00 | 55,000.00 | 55,920.00 | 55,474.21 | 0.59% | 263,300 |
| Dec 1, 2025 | 55,500.00 | 56,360.00 | 55,190.00 | 55,590.00 | 55,146.84 | 1.29% | 342,700 |