SMC Corporation (6273.T) JPX

63,680.00

-2840(-4.27%)

Updated at June 02 03:30PM

Currency In JPY

6273.T Historical Return

If you invested ¥1000 in SMC Corporation (6273.T) 10 years ago, it would be worth ¥2,570.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,031.68, while ¥1000 invested 1 year ago would be worth ¥1,238.43. This corresponds to total returns of 157.09%, 3.17%, 23.84%, respectively, with annualized returns of 9.9%, 0.63%, 23.84%.

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
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
May 07, 2026	78,230	78,840	78,840	79,790	77,440	594,200
May 01, 2026	77,580	75,230	75,230	77,580	74,920	386,500
April 30, 2026	76,950	76,080	76,080	78,670	75,220	595,700
April 28, 2026	76,980	77,000	77,000	78,530	75,660	553,000
April 27, 2026	72,440	75,480	75,480	78,160	72,100	676,600
April 24, 2026	70,890	70,470	70,470	70,920	68,850	212,400
April 23, 2026	71,620	69,530	69,530	72,240	69,400	222,200
April 22, 2026	71,000	70,740	70,740	71,700	70,330	203,200
April 21, 2026	71,580	71,630	71,630	72,180	71,300	144,800
April 20, 2026	70,850	71,470	71,470	71,770	70,510	192,600
April 17, 2026	71,940	70,100	70,100	71,940	69,890	299,600
April 16, 2026	71,820	71,940	71,940	72,990	71,400	291,900
April 15, 2026	72,520	71,960	71,960	72,520	70,950	248,400
April 14, 2026	73,150	71,290	71,290	73,150	70,840	223,400
April 13, 2026	70,020	71,780	71,780	72,200	69,600	333,300
April 10, 2026	68,330	70,500	70,500	70,500	68,100	383,600
April 09, 2026	67,470	68,370	68,370	68,510	67,110	456,100
April 08, 2026	66,130	66,810	66,810	66,810	65,220	301,700
April 07, 2026	62,930	62,130	62,130	63,080	61,180	153,300
April 06, 2026	62,470	62,120	62,120	63,420	62,120	144,600
April 03, 2026	62,030	61,990	61,990	62,900	61,640	124,400
April 02, 2026	64,500	61,030	61,030	64,940	61,030	269,200
April 01, 2026	62,870	63,720	63,720	63,860	62,050	258,900
March 31, 2026	59,610	59,870	59,870	61,150	59,350	252,400
March 30, 2026	59,220	61,050	61,050	61,050	59,030	373,000
March 27, 2026	62,850	62,720	62,220	63,290	61,610	443,800
March 26, 2026	66,000	64,730	64,213.98	66,460	64,160	186,800
March 25, 2026	64,800	65,230	64,709.99	65,290	64,300	205,400
March 24, 2026	62,330	62,890	62,388.64	63,210	62,050	331,800
March 23, 2026	61,180	60,330	59,849.05	61,710	60,070	483,100
March 19, 2026	66,080	64,870	64,352.86	66,500	64,790	328,400
March 18, 2026	66,900	68,040	67,497.59	68,040	66,540	145,800
March 17, 2026	66,760	66,030	65,503.61	67,210	65,480	156,600
March 16, 2026	65,200	65,760	65,235.77	65,860	64,360	292,300
March 13, 2026	65,980	66,200	65,672.26	67,320	65,660	331,900
March 12, 2026	67,510	68,370	67,824.96	68,750	67,510	239,700
March 11, 2026	69,230	68,370	67,824.96	69,410	68,190	236,900
March 10, 2026	66,470	67,610	66,981.73	67,790	66,080	122,900
March 09, 2026	65,000	64,470	63,956.05	65,560	62,840	376,300
March 06, 2026	68,440	69,950	69,392.36	70,260	68,190	224,800
March 05, 2026	68,980	68,920	68,370.57	69,880	67,620	350,100
March 04, 2026	69,030	67,290	66,872.61	70,490	66,410	253,500