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 |