SMC Corporation (6273.T) JPX

Currency In JPY

6273.T Historical Return

If you invested ¥1000 in SMC Corporation (6273.T) 10 years ago, it would be worth ¥2,948.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,132.11, while ¥1000 invested 1 year ago would be worth ¥1,385.5. This corresponds to total returns of 194.86%, 13.21%, 38.55%, respectively, with annualized returns of 11.41%, 2.51%, 38.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6273.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	69,520	70,480	70,480	71,550	68,660	330,300
July 30, 2026	63,930	66,160	66,160	66,920	63,930	194,700
July 29, 2026	66,800	64,930	64,930	67,620	62,840	341,500
July 28, 2026	68,800	65,190	65,190	69,280	65,190	326,900
July 27, 2026	71,010	71,800	71,800	72,360	70,930	189,300
July 24, 2026	71,600	70,970	70,970	72,410	70,680	213,600
July 23, 2026	71,980	72,960	72,960	73,400	71,980	196,600
July 22, 2026	72,140	71,850	71,850	73,030	71,850	242,100
July 21, 2026	69,220	70,460	70,460	70,680	67,930	253,400
July 17, 2026	71,930	69,230	69,230	72,880	67,250	427,200
July 16, 2026	74,000	73,430	73,430	74,810	72,620	197,500
July 15, 2026	74,010	75,000	75,000	75,200	73,140	205,000
July 14, 2026	71,600	72,660	72,660	72,950	70,160	358,200
July 13, 2026	75,580	73,820	73,820	76,500	72,630	299,500
July 10, 2026	73,520	75,570	75,570	76,440	73,270	366,400
July 09, 2026	71,390	72,020	72,020	72,500	71,010	241,400
July 08, 2026	71,270	70,500	70,500	72,330	69,460	287,200
July 07, 2026	75,770	72,540	72,540	76,360	72,540	297,200
July 06, 2026	76,500	75,790	75,790	77,260	74,940	273,700
July 03, 2026	72,680	75,800	75,800	76,280	71,140	438,900
July 02, 2026	72,960	72,680	72,680	73,870	71,860	407,800
July 01, 2026	72,830	75,190	75,190	75,690	72,650	270,600
June 30, 2026	71,460	71,280	71,280	72,500	70,760	253,700
June 29, 2026	71,780	70,450	70,450	71,780	69,520	205,100
June 26, 2026	72,070	71,630	71,630	73,460	70,270	258,700
June 25, 2026	71,220	72,930	72,930	73,490	70,630	250,400
June 24, 2026	71,230	69,130	69,130	71,290	68,440	280,500
June 23, 2026	74,260	71,330	71,330	74,550	71,220	301,100
June 22, 2026	72,110	74,240	74,240	74,980	72,070	222,800
June 19, 2026	74,100	72,840	72,840	74,660	72,600	543,900
June 18, 2026	72,850	72,600	72,600	73,580	72,250	317,800
June 17, 2026	70,450	72,600	72,600	72,760	70,450	330,200
June 16, 2026	69,410	69,030	69,030	70,480	68,420	275,900
June 15, 2026	68,170	70,130	70,130	70,430	67,650	355,700
June 12, 2026	65,920	65,510	65,510	67,040	65,400	429,200
June 11, 2026	59,000	61,920	61,920	62,270	58,310	362,200
June 10, 2026	60,490	61,840	61,840	61,840	60,060	252,700
June 09, 2026	63,600	62,480	62,480	63,760	61,310	303,300
June 08, 2026	62,040	62,210	62,210	62,820	61,150	315,700
June 05, 2026	64,660	65,260	65,260	65,540	63,690	253,800
June 04, 2026	65,560	65,070	65,070	66,000	64,120	274,600
June 03, 2026	63,890	64,000	64,000	66,210	63,890	331,900
June 02, 2026	65,830	63,680	63,680	65,960	63,460	300,300
June 01, 2026	68,700	66,520	66,520	68,860	66,340	291,900
May 29, 2026	68,880	69,110	69,110	70,050	67,550	731,100
May 28, 2026	66,650	67,880	67,880	69,390	65,980	465,100
May 27, 2026	66,650	66,470	66,470	68,860	66,450	379,000
May 26, 2026	67,400	66,960	66,960	68,660	66,700	283,800
May 25, 2026	66,430	66,930	66,930	67,120	65,030	499,800
May 22, 2026	65,620	66,270	66,270	66,590	64,390	510,000
May 21, 2026	66,140	64,770	64,770	66,140	64,090	348,300
May 20, 2026	65,120	64,820	64,820	65,620	63,160	533,300
May 19, 2026	67,070	67,120	67,120	68,310	66,660	434,500
May 18, 2026	67,000	66,780	66,780	68,000	65,250	539,400
May 15, 2026	72,760	67,880	67,880	74,660	67,550	1.17M
May 14, 2026	84,730	79,470	79,470	86,800	79,470	768,900
May 13, 2026	82,580	84,250	84,250	84,880	82,120	285,800
May 12, 2026	84,340	84,560	84,560	85,140	82,710	333,000
May 11, 2026	84,360	82,320	82,320	84,580	80,830	381,900
May 08, 2026	79,580	82,860	82,860	82,860	79,340	491,200