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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	51,280	51,020	51,020	52,680	50,910	517,500
October 10, 2025	52,590	52,280	52,280	53,550	52,030	432,400
October 09, 2025	51,720	52,590	52,590	52,590	51,270	386,700
October 08, 2025	51,350	50,600	50,600	51,500	50,070	473,400
October 07, 2025	52,150	51,830	51,830	52,920	51,660	528,900
October 06, 2025	50,900	51,440	51,440	51,660	50,580	824,100
October 03, 2025	47,090	48,320	48,320	48,900	47,010	768,200
October 02, 2025	46,810	46,590	46,590	46,950	46,200	543,200
October 01, 2025	45,520	45,410	45,410	46,150	45,010	445,900
September 30, 2025	45,580	45,430	45,430	46,060	45,080	432,000
September 29, 2025	44,510	44,180	44,180	45,290	44,120	388,400
September 26, 2025	43,710	45,000	45,000	45,100	43,570	551,000
September 25, 2025	44,010	44,240	44,240	44,500	43,580	643,300
September 24, 2025	43,120	43,500	43,500	43,960	43,060	748,600
September 22, 2025	43,800	44,500	44,500	44,680	43,720	704,400
September 19, 2025	46,120	44,430	44,430	46,170	44,250	561,900
September 18, 2025	45,580	46,200	46,200	46,700	45,500	468,600
September 17, 2025	44,400	45,380	45,380	45,520	44,400	410,900
September 16, 2025	44,720	45,180	45,180	45,550	44,520	321,400
September 12, 2025	45,100	44,950	44,950	45,380	44,610	324,200
September 11, 2025	44,000	44,650	44,650	44,730	43,890	286,900
September 10, 2025	43,760	43,910	43,910	43,910	43,150	317,100
September 09, 2025	44,300	44,120	44,120	44,600	43,880	264,800
September 08, 2025	45,120	44,230	44,230	45,270	44,200	239,800
September 05, 2025	44,330	44,780	44,780	45,020	44,330	232,800
September 04, 2025	44,200	44,170	44,170	44,600	44,040	287,400
September 03, 2025	44,270	44,480	44,480	45,190	44,250	343,700
September 02, 2025	44,800	44,970	44,970	45,100	44,540	255,500
September 01, 2025	44,700	44,700	44,700	45,010	44,140	226,400
August 29, 2025	45,540	45,600	45,600	46,330	45,460	249,800
August 28, 2025	45,640	45,360	45,360	46,250	45,040	264,000
August 27, 2025	45,000	45,370	45,370	45,370	44,840	197,000
August 26, 2025	45,450	45,000	45,000	45,580	44,950	376,700
August 25, 2025	45,070	45,860	45,860	45,980	45,050	321,200
August 22, 2025	44,270	44,950	44,950	45,220	44,120	517,900
August 21, 2025	45,280	44,990	44,990	45,500	44,960	389,700
August 20, 2025	46,590	45,500	45,500	46,890	45,470	419,300
August 19, 2025	46,500	46,600	46,600	46,730	46,320	488,900

SMC Corporation (6273.T) JPX