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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,284	2,269	2,269	2,284	2,261	6,200
October 16, 2025	2,294	2,278	2,278	2,297	2,256	9,200
October 15, 2025	2,291	2,304	2,304	2,316	2,275	9,400
October 14, 2025	2,273	2,261	2,261	2,310	2,256	21,300
October 10, 2025	2,351	2,323	2,323	2,352	2,302	12,400
October 09, 2025	2,361	2,375	2,375	2,391	2,360	11,700
October 08, 2025	2,360	2,373	2,373	2,394	2,360	17,700
October 07, 2025	2,322	2,378	2,378	2,380	2,317	22,900
October 06, 2025	2,377	2,342	2,342	2,377	2,283	43,400
October 03, 2025	2,236	2,235	2,235	2,263	2,235	15,900
October 02, 2025	2,238	2,236	2,236	2,267	2,224	15,100
October 01, 2025	2,290	2,232	2,232	2,290	2,220	16,700
September 30, 2025	2,325	2,284	2,284	2,325	2,283	8,600
September 29, 2025	2,328	2,302	2,302	2,328	2,295	16,400
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

SMK Corporation (6798.T) JPX