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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62,000	64,060	64,060	64,200	61,580	374,800
January 13, 2026	61,990	61,610	61,610	62,000	60,520	449,400
January 09, 2026	57,400	58,620	58,620	59,550	57,400	424,300
January 08, 2026	57,010	56,760	56,760	57,430	56,320	223,100
January 07, 2026	56,910	57,820	57,820	58,060	56,870	250,200
January 06, 2026	57,990	57,590	57,590	58,610	56,910	312,800
January 05, 2026	56,090	57,480	57,480	57,670	55,740	445,700
December 30, 2025	54,120	54,460	54,460	54,740	54,110	201,500
December 29, 2025	54,140	54,270	54,270	54,270	53,700	172,500
December 26, 2025	54,000	53,650	53,650	54,140	53,410	133,700
December 25, 2025	54,140	54,000	54,000	54,140	53,380	109,000
December 24, 2025	53,980	53,580	53,580	54,250	53,460	135,300
December 23, 2025	54,030	53,800	53,800	54,100	53,350	139,700
December 22, 2025	54,130	54,040	54,040	54,420	53,630	186,800
December 19, 2025	54,090	53,150	53,150	54,090	53,090	262,000
December 18, 2025	53,060	53,980	53,980	54,230	53,000	234,100
December 17, 2025	53,100	53,920	53,920	53,920	52,970	216,600
December 16, 2025	54,750	53,360	53,360	54,750	53,360	207,900
December 15, 2025	56,000	55,060	55,060	56,380	54,450	329,300
December 12, 2025	56,600	56,890	56,890	57,120	56,210	307,800
December 11, 2025	58,310	56,670	56,670	58,310	56,330	207,500
December 10, 2025	56,900	57,990	57,990	59,140	56,660	314,000
December 09, 2025	56,400	56,750	56,750	57,160	56,180	255,000
December 08, 2025	56,330	56,800	56,800	57,390	56,100	231,100
December 05, 2025	56,950	56,170	56,170	57,280	56,040	337,100
December 04, 2025	55,790	57,950	57,950	57,950	55,700	387,300
December 03, 2025	55,920	55,400	55,400	56,820	55,320	267,600
December 02, 2025	55,170	55,920	55,920	56,020	55,000	263,300
December 01, 2025	55,500	55,590	55,590	56,360	55,190	342,700
November 28, 2025	53,820	54,880	54,880	54,880	53,820	267,200
November 27, 2025	54,860	53,730	53,730	54,870	53,520	236,900
November 26, 2025	53,500	54,860	54,860	54,860	53,360	259,900
November 25, 2025	54,100	53,720	53,720	54,200	52,870	294,100
November 21, 2025	50,870	52,140	52,140	52,300	50,560	441,900
November 20, 2025	52,840	51,900	51,900	53,540	51,820	229,700
November 19, 2025	53,420	51,840	51,840	53,660	51,840	244,800
November 18, 2025	54,730	53,030	53,030	54,760	53,030	236,200
November 17, 2025	56,600	55,030	55,030	57,150	54,720	273,800
November 14, 2025	57,610	57,000	57,000	58,260	55,780	656,700
November 13, 2025	53,570	56,610	56,610	58,470	50,640	859,600
November 12, 2025	53,110	53,780	53,780	53,890	53,020	235,600
November 11, 2025	54,200	52,360	52,360	54,320	52,360	236,100
November 10, 2025	54,350	54,090	54,090	54,750	53,840	220,200
November 07, 2025	53,980	53,390	53,390	54,800	53,250	229,500
November 06, 2025	54,230	54,000	54,000	54,490	53,600	241,300
November 05, 2025	54,230	54,000	54,000	54,490	53,600	417,100
November 04, 2025	54,820	53,350	53,350	54,900	53,310	445,500
October 31, 2025	51,730	52,570	52,570	52,570	51,050	241,200
October 30, 2025	51,730	52,570	52,570	52,570	51,050	287,700
October 29, 2025	51,900	52,340	52,340	52,460	51,410	245,600
October 28, 2025	51,700	52,000	52,000	52,000	51,490	219,800
October 27, 2025	53,200	52,270	52,270	53,260	51,740	251,100
October 24, 2025	51,010	51,760	51,760	52,500	51,010	254,700
October 23, 2025	50,810	50,720	50,720	50,850	50,280	182,300
October 22, 2025	51,210	51,550	51,550	51,840	51,030	216,000
October 21, 2025	52,280	51,710	51,710	52,800	51,710	300,500
October 20, 2025	52,130	52,190	52,190	52,190	51,410	249,400
October 17, 2025	51,210	50,180	50,180	51,690	49,850	312,000
October 16, 2025	51,800	51,200	51,200	52,150	51,010	240,000
October 15, 2025	51,520	51,870	51,870	52,350	51,250	343,700

SMC Corporation (6273.T) JPX