SMN Corporation - 6185.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	450	450	450	457	450	13,100
September 04, 2025	453	449	449	455	449	37,200
September 03, 2025	460	453	453	461	452	47,700
September 02, 2025	471	459	459	474	457	33,100
September 01, 2025	453	473	473	478	453	85,100
August 29, 2025	453	455	455	459	453	18,600
August 28, 2025	459	457	457	462	453	41,200
August 27, 2025	470	459	459	473	459	24,200
August 26, 2025	475	468	468	477	465	27,800
August 25, 2025	479	475	475	480	468	54,200
August 22, 2025	482	473	473	482	467	95,000
August 21, 2025	461	486	486	490	461	146,300
August 20, 2025	471	456	456	472	454	64,600
August 19, 2025	482	475	475	483	467	78,100
August 18, 2025	474	481	481	497	473	222,000
August 15, 2025	449	458	458	467	448	105,900
August 14, 2025	440	444	444	449	433	73,200
August 13, 2025	429	440	440	441	425	85,200
August 12, 2025	422	425	425	430	416	52,700
August 08, 2025	426	417	417	426	417	31,200
August 07, 2025	417	426	426	427	417	34,800
August 06, 2025	415	415	415	420	415	10,700
August 05, 2025	416	415	415	419	412	30,600
August 04, 2025	421	416	416	421	412	70,800
August 01, 2025	438	425	425	438	424	91,000
July 31, 2025	430	440	440	441	430	55,500
July 30, 2025	430	431	431	434	428	25,700
July 29, 2025	427	428	428	429	425	26,700
July 28, 2025	432	427	427	433	427	26,900
July 25, 2025	435	431	431	441	430	104,400
July 24, 2025	452	449	449	453	448	22,300
July 23, 2025	449	452	452	456	449	53,800
July 22, 2025	443	449	449	449	442	28,100
July 18, 2025	440	435	435	440	435	24,500
July 17, 2025	441	440	440	451	440	12,200
July 16, 2025	446	441	441	449	441	42,000
July 15, 2025	458	443	443	462	443	60,000
July 14, 2025	442	457	457	464	440	110,600
July 11, 2025	428	440	440	443	428	61,800
July 10, 2025	430	427	427	431	423	32,800
July 09, 2025	428	430	430	432	425	21,200
July 08, 2025	422	425	425	432	421	29,800
July 07, 2025	419	424	424	429	417	34,700
July 04, 2025	418	420	420	421	418	18,700
July 03, 2025	436	418	418	436	418	82,300
July 02, 2025	446	435	435	446	432	85,100
July 01, 2025	425	449	449	453	421	298,500
June 30, 2025	408	412	412	417	407	30,900
June 27, 2025	408	408	408	413	407	26,200
June 26, 2025	416	408	408	420	408	46,600
June 25, 2025	424	418	418	425	416	56,300
June 24, 2025	419	421	421	427	419	30,700
June 23, 2025	416	416	416	432	415	31,500
June 20, 2025	436	421	421	436	416	37,600
June 19, 2025	440	431	431	440	431	24,000
June 18, 2025	431	438	438	445	431	41,600
June 17, 2025	433	431	431	435	428	32,000
June 16, 2025	423	428	428	433	423	31,900
June 13, 2025	442	424	424	445	424	68,100
June 12, 2025	449	443	443	452	443	24,900

SMN Corporation (6185.T) JPX