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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SMC Corporation (6273.T) JPX