Skip to main content
SMK Corporation (TYO:6798)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
+25.00 (0.75%)
Apr 28, 2026, 3:30 PM JST

SMK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,330.003,360.003,305.003,360.003,360.000.75%12,400
Apr 27, 20263,385.003,385.003,300.003,335.003,335.00-1.91%16,400
Apr 24, 20263,335.003,420.003,335.003,400.003,400.002.10%19,900
Apr 23, 20263,325.003,370.003,285.003,330.003,330.000.30%26,500
Apr 22, 20263,305.003,370.003,160.003,320.003,320.000.45%31,600
Apr 21, 20263,310.003,315.003,290.003,305.003,305.00-0.15%19,400
Apr 20, 20263,280.003,345.003,260.003,310.003,310.001.53%22,600
Apr 17, 20263,265.003,305.003,255.003,260.003,260.00-1.06%9,900
Apr 16, 20263,290.003,310.003,265.003,295.003,295.001.38%7,000
Apr 15, 20263,260.003,270.003,160.003,250.003,250.000.62%37,000
Apr 14, 20263,165.003,240.003,145.003,230.003,230.002.54%32,700
Apr 13, 20263,005.003,155.003,005.003,150.003,150.002.77%44,800
Apr 10, 20263,125.003,125.003,040.003,065.003,065.00-10,400
Apr 9, 20263,125.003,125.003,055.003,065.003,065.00-1.92%11,000
Apr 8, 20263,115.003,135.003,070.003,125.003,125.003.82%14,100
Apr 7, 20263,050.003,055.002,996.003,010.003,010.00-0.33%8,400
Apr 6, 20263,015.003,055.003,015.003,020.003,020.001.00%7,000
Apr 3, 20262,953.003,015.002,953.002,990.002,990.000.03%14,200
Apr 2, 20263,030.003,045.002,956.002,989.002,989.00-0.17%17,300
Apr 1, 20262,940.003,010.002,940.002,994.002,994.003.03%9,900
Mar 31, 20262,887.002,973.002,887.002,906.002,906.00-1.06%18,700
Mar 30, 20262,880.002,956.002,880.002,937.002,937.00-3.07%24,600
Mar 27, 20263,020.003,060.002,985.003,030.002,980.00-16,300
Mar 26, 20263,035.003,070.002,985.003,030.002,980.00-1.78%9,100
Mar 25, 20263,020.003,085.003,020.003,085.003,034.093.98%11,500
Mar 24, 20262,936.002,989.002,933.002,967.002,918.042.20%12,300
Mar 23, 20262,915.002,944.002,885.002,903.002,855.10-3.17%32,800
Mar 19, 20263,000.003,040.002,969.002,998.002,948.53-3.13%15,800
Mar 18, 20263,025.003,110.003,025.003,095.003,043.933.00%5,900
Mar 17, 20263,015.003,065.003,005.003,005.002,955.41-0.99%20,200
Mar 16, 20262,989.003,075.002,956.003,035.002,984.920.33%26,400
Mar 13, 20263,025.003,045.002,978.003,025.002,975.08-2.26%37,400
Mar 12, 20263,125.003,130.003,075.003,095.003,043.93-2.67%13,400
Mar 11, 20263,175.003,225.003,170.003,180.003,127.521.60%9,000
Mar 10, 20263,085.003,155.003,045.003,130.003,078.354.86%14,100
Mar 9, 20262,975.003,005.002,897.002,985.002,935.74-6.28%30,300
Mar 6, 20263,230.003,270.003,165.003,185.003,132.44-3.48%29,600
Mar 5, 20263,245.003,340.003,245.003,300.003,245.545.94%19,000
Mar 4, 20263,230.003,260.003,025.003,115.003,063.60-5.61%34,300
Mar 3, 20263,450.003,460.003,300.003,300.003,245.54-4.49%32,300
Mar 2, 20263,400.003,495.003,390.003,455.003,397.99-16,300
Feb 27, 20263,405.003,470.003,400.003,455.003,397.990.88%20,800
Feb 26, 20263,505.003,505.003,395.003,425.003,368.48-2.00%30,600
Feb 25, 20263,550.003,550.003,485.003,495.003,437.33-1.83%24,300
Feb 24, 20263,340.003,565.003,340.003,560.003,501.257.07%45,700
Feb 20, 20263,370.003,380.003,320.003,325.003,270.13-1.92%20,500
Feb 19, 20263,405.003,405.003,325.003,390.003,334.06-0.15%33,300
Feb 18, 20263,385.003,470.003,350.003,395.003,338.981.49%50,100
Feb 17, 20263,200.003,360.003,200.003,345.003,289.805.35%62,800
Feb 16, 20263,080.003,215.003,080.003,175.003,122.613.59%37,300
Feb 13, 20263,095.003,135.002,998.003,065.003,014.42-0.97%24,700
Feb 12, 20263,060.003,150.003,060.003,095.003,043.931.81%28,000
Feb 10, 20262,980.003,040.002,980.003,040.002,989.831.71%11,600
Feb 9, 20262,951.003,025.002,930.002,989.002,939.684.73%56,900
Feb 6, 20262,830.002,862.002,807.002,854.002,806.900.18%13,000
Feb 5, 20262,835.002,876.002,835.002,849.002,801.99-0.04%11,100
Feb 4, 20262,796.002,850.002,796.002,850.002,802.971.28%17,900
Feb 3, 20262,767.002,833.002,767.002,814.002,767.561.88%18,500
Feb 2, 20262,780.002,847.002,762.002,762.002,716.42-0.65%13,300
Jan 30, 20262,736.002,795.002,736.002,780.002,734.131.02%11,400
Jan 29, 20262,772.002,777.002,730.002,752.002,706.59-1.26%23,200
Jan 28, 20262,855.002,865.002,787.002,787.002,741.01-1.87%21,500
Jan 27, 20262,754.002,849.002,661.002,840.002,793.144.37%121,900
Jan 26, 20262,779.002,825.002,670.002,721.002,676.10-2.93%36,800
Jan 23, 20262,829.002,864.002,781.002,803.002,756.75-1.23%22,100
Jan 22, 20262,760.002,850.002,760.002,838.002,791.173.61%24,000
Jan 21, 20262,720.002,757.002,720.002,739.002,693.800.11%7,500
Jan 20, 20262,722.002,755.002,701.002,736.002,690.85-0.51%17,500
Jan 19, 20262,739.002,754.002,719.002,750.002,704.62-6,700
Jan 16, 20262,731.002,750.002,698.002,750.002,704.620.70%7,500
Jan 15, 20262,723.002,758.002,723.002,731.002,685.931.30%7,900
Jan 14, 20262,694.002,730.002,694.002,696.002,651.51-0.59%12,500
Jan 13, 20262,719.002,731.002,701.002,712.002,667.25-0.29%17,500
Jan 9, 20262,655.002,726.002,633.002,720.002,675.121.30%15,900
Jan 8, 20262,680.002,706.002,671.002,685.002,640.690.19%15,500
Jan 7, 20262,674.002,699.002,661.002,680.002,635.780.04%6,400
Jan 6, 20262,658.002,691.002,637.002,679.002,634.791.55%18,700
Jan 5, 20262,629.002,652.002,629.002,638.002,594.47-0.04%11,700
Dec 30, 20252,631.002,660.002,620.002,639.002,595.450.84%20,300
Dec 29, 20252,632.002,645.002,614.002,617.002,573.82-0.83%7,600
Dec 26, 20252,621.002,640.002,621.002,639.002,595.450.53%13,700
Dec 25, 20252,632.002,639.002,612.002,625.002,581.68-0.27%23,200
Dec 24, 20252,619.002,645.002,619.002,632.002,588.57-0.60%16,900
Dec 23, 20252,640.002,651.002,623.002,648.002,604.300.38%13,400
Dec 22, 20252,639.002,649.002,607.002,638.002,594.47-0.04%7,500
Dec 19, 20252,613.002,640.002,598.002,639.002,595.451.23%20,800
Dec 18, 20252,633.002,633.002,574.002,607.002,563.98-0.99%15,200
Dec 17, 20252,617.002,644.002,617.002,633.002,589.55-0.30%4,200
Dec 16, 20252,639.002,644.002,611.002,641.002,597.420.08%15,300
Dec 15, 20252,605.002,640.002,603.002,639.002,595.45-0.04%8,500
Dec 12, 20252,641.002,646.002,618.002,640.002,596.441.54%10,900
Dec 11, 20252,639.002,639.002,595.002,600.002,557.10-1.48%30,500
Dec 10, 20252,615.002,639.002,596.002,639.002,595.450.57%15,400
Dec 9, 20252,623.002,632.002,602.002,624.002,580.700.38%16,600
Dec 8, 20252,592.002,629.002,592.002,614.002,570.860.89%7,900
Dec 5, 20252,603.002,617.002,580.002,591.002,548.24-0.46%23,500
Dec 4, 20252,588.002,627.002,588.002,603.002,560.050.23%9,900
Dec 3, 20252,612.002,615.002,588.002,597.002,554.15-0.12%23,200
Dec 2, 20252,577.002,622.002,546.002,600.002,557.100.89%40,600
Dec 1, 20252,598.002,603.002,568.002,577.002,534.48-1.19%18,500