SMC Corporation - 6273.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47,800	46,640	46,640	48,020	46,640	429,100
August 15, 2025	48,550	48,130	48,130	49,370	47,960	363,300
August 14, 2025	49,910	47,860	47,860	50,120	47,860	560,400
August 13, 2025	49,860	50,080	50,080	50,940	49,680	299,400
August 12, 2025	49,740	49,870	49,870	50,300	48,880	516,800
August 08, 2025	52,680	50,000	50,000	53,680	47,900	663,400
August 07, 2025	51,110	51,710	51,710	52,230	51,070	198,500
August 06, 2025	51,610	51,520	51,520	52,050	51,450	138,600
August 05, 2025	51,780	51,610	51,610	52,180	51,280	143,200
August 04, 2025	51,530	51,770	51,770	52,090	51,030	187,300
August 01, 2025	52,500	52,300	52,300	53,280	51,680	349,600
July 31, 2025	52,500	52,700	52,700	53,050	52,450	208,200
July 30, 2025	53,680	52,900	52,900	53,730	52,860	160,800
July 29, 2025	54,350	53,750	53,750	54,530	53,520	168,800
July 28, 2025	54,480	54,740	54,740	54,970	54,230	197,200
July 25, 2025	54,990	53,860	53,860	55,040	53,620	346,000
July 24, 2025	55,000	55,990	55,990	56,660	54,680	381,800
July 23, 2025	51,820	54,890	54,890	54,920	51,780	534,600
July 22, 2025	50,000	50,260	50,260	50,570	49,840	193,800
July 18, 2025	50,450	49,950	49,950	50,660	49,570	170,200
July 17, 2025	49,800	50,440	50,440	50,550	49,600	139,800
July 16, 2025	50,570	49,890	49,890	50,900	49,760	170,900
July 15, 2025	49,400	49,870	49,870	49,870	48,950	194,200
July 14, 2025	49,510	49,190	49,190	49,530	48,870	274,100
July 11, 2025	49,850	49,990	49,990	50,160	49,530	284,800
July 10, 2025	50,200	49,560	49,560	50,410	49,560	385,400
July 09, 2025	49,800	50,520	50,520	50,660	49,710	401,800
July 08, 2025	48,790	49,420	49,420	49,950	48,710	391,300
July 07, 2025	50,160	48,510	48,510	50,530	48,250	550,200
July 04, 2025	52,300	52,160	52,160	52,530	51,400	215,600
July 03, 2025	50,250	51,430	51,430	51,590	50,190	289,300
July 02, 2025	51,170	50,700	50,700	51,250	50,510	225,700
July 01, 2025	52,180	51,480	51,480	52,370	51,090	216,100
June 30, 2025	52,500	52,040	52,040	52,500	51,450	303,200
June 27, 2025	51,160	51,150	51,150	51,790	50,810	722,800
June 26, 2025	50,320	51,150	51,150	52,180	50,310	272,700
June 25, 2025	50,600	50,460	50,460	50,600	50,030	194,700
June 24, 2025	51,250	50,480	50,480	51,750	50,330	194,000
June 23, 2025	49,840	50,530	50,530	50,530	49,450	172,900
June 20, 2025	50,520	50,250	50,250	50,650	50,140	228,800
June 19, 2025	52,370	50,510	50,510	52,440	50,510	201,300
June 18, 2025	51,580	52,530	52,530	52,580	51,530	175,900
June 17, 2025	52,410	52,240	52,240	52,690	52,010	192,000
June 16, 2025	52,180	52,070	52,070	52,750	51,430	245,000
June 13, 2025	53,330	52,550	52,550	53,670	52,010	273,200
June 12, 2025	53,520	53,190	53,190	53,980	52,790	218,700
June 11, 2025	53,670	54,150	54,150	54,780	53,600	187,400
June 10, 2025	53,220	53,670	53,670	54,630	53,220	302,300
June 09, 2025	53,550	52,500	52,500	53,830	52,330	205,100
June 06, 2025	53,890	52,560	52,560	54,090	52,560	230,400
June 05, 2025	53,500	53,800	53,800	54,250	53,490	184,600
June 04, 2025	55,260	53,780	53,780	55,260	53,780	257,100
June 03, 2025	53,600	54,450	54,450	54,970	53,590	343,600
June 02, 2025	53,660	52,330	52,330	53,790	52,000	286,800
May 30, 2025	54,360	54,150	54,150	55,210	53,800	435,100
May 29, 2025	54,390	55,240	55,240	55,310	54,080	222,300
May 28, 2025	54,910	54,400	54,400	55,440	54,260	315,200
May 27, 2025	53,250	54,230	54,230	54,280	53,050	146,200
May 26, 2025	53,200	53,210	53,210	53,710	53,000	123,800
May 23, 2025	53,900	53,220	53,220	54,320	53,210	250,900

SMC Corporation (6273.T) JPX