SMK Corporation - 6798.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,368	2,391	2,391	2,391	2,360	27,700
September 25, 2025	2,368	2,369	2,369	2,369	2,341	17,200
September 24, 2025	2,354	2,365	2,365	2,365	2,332	18,700
September 22, 2025	2,314	2,343	2,343	2,349	2,313	24,700
September 19, 2025	2,316	2,297	2,297	2,325	2,286	25,800
September 18, 2025	2,305	2,296	2,296	2,315	2,294	8,000
September 17, 2025	2,310	2,310	2,310	2,310	2,289	10,300
September 16, 2025	2,274	2,310	2,310	2,315	2,272	31,800
September 12, 2025	2,265	2,265	2,265	2,273	2,256	8,200
September 11, 2025	2,269	2,251	2,251	2,269	2,249	6,400
September 10, 2025	2,262	2,253	2,253	2,263	2,241	11,000
September 09, 2025	2,273	2,262	2,262	2,292	2,260	9,100
September 08, 2025	2,273	2,273	2,273	2,278	2,267	5,800
September 05, 2025	2,244	2,257	2,257	2,262	2,240	8,300
September 04, 2025	2,253	2,243	2,243	2,258	2,232	13,900
September 03, 2025	2,261	2,253	2,253	2,269	2,252	9,400
September 02, 2025	2,276	2,252	2,252	2,276	2,252	8,100
September 01, 2025	2,255	2,261	2,261	2,271	2,254	7,000
August 29, 2025	2,269	2,260	2,260	2,269	2,256	3,300
August 28, 2025	2,263	2,252	2,252	2,264	2,251	9,600
August 27, 2025	2,276	2,263	2,263	2,276	2,262	8,300
August 26, 2025	2,286	2,284	2,284	2,298	2,278	8,300
August 25, 2025	2,313	2,292	2,292	2,314	2,289	19,200
August 22, 2025	2,282	2,302	2,302	2,303	2,272	13,700
August 21, 2025	2,264	2,276	2,276	2,284	2,256	10,600
August 20, 2025	2,271	2,263	2,263	2,272	2,262	5,300
August 19, 2025	2,251	2,271	2,271	2,281	2,251	7,700
August 18, 2025	2,226	2,252	2,255	2,259	2,226	11,400
August 15, 2025	2,240	2,226	2,226	2,244	2,222	7,400
August 14, 2025	2,267	2,240	2,240	2,267	2,240	6,900
August 13, 2025	2,271	2,267	2,267	2,286	2,262	8,500
August 12, 2025	2,258	2,271	2,271	2,290	2,258	13,500
August 08, 2025	2,260	2,258	2,258	2,268	2,248	9,100
August 07, 2025	2,224	2,254	2,254	2,258	2,224	13,500
August 06, 2025	2,236	2,236	2,236	2,236	2,222	4,400
August 05, 2025	2,240	2,233	2,233	2,240	2,218	11,200
August 04, 2025	2,202	2,224	2,224	2,244	2,201	14,700
August 01, 2025	2,193	2,215	2,215	2,215	2,193	7,500
July 31, 2025	2,196	2,197	2,197	2,215	2,184	12,900
July 30, 2025	2,250	2,196	2,196	2,250	2,196	21,900
July 29, 2025	2,327	2,250	2,250	2,332	2,227	44,500
July 28, 2025	2,324	2,327	2,327	2,330	2,301	7,900
July 25, 2025	2,364	2,319	2,319	2,364	2,293	22,800
July 24, 2025	2,266	2,314	2,314	2,314	2,266	17,100
July 23, 2025	2,277	2,276	2,276	2,277	2,245	11,100
July 22, 2025	2,237	2,227	2,227	2,239	2,223	3,200
July 18, 2025	2,249	2,237	2,237	2,253	2,237	3,400
July 17, 2025	2,241	2,249	2,249	2,249	2,229	3,900
July 16, 2025	2,245	2,245	2,245	2,262	2,245	3,300
July 15, 2025	2,229	2,245	2,245	2,288	2,229	6,700
July 14, 2025	2,244	2,227	2,227	2,244	2,227	3,300
July 11, 2025	2,217	2,227	2,227	2,241	2,217	8,500
July 10, 2025	2,243	2,217	2,217	2,243	2,217	7,700
July 09, 2025	2,223	2,228	2,228	2,247	2,223	3,800
July 08, 2025	2,227	2,222	2,222	2,236	2,210	7,700
July 07, 2025	2,224	2,207	2,207	2,229	2,207	9,200
July 04, 2025	2,317	2,251	2,251	2,317	2,241	14,200
July 03, 2025	2,319	2,323	2,323	2,329	2,297	22,800
July 02, 2025	2,261	2,285	2,285	2,285	2,237	24,300
July 01, 2025	2,273	2,256	2,256	2,273	2,230	9,600

SMK Corporation (6798.T) JPX