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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,260	2,253	2,253	2,279	2,242	7,100
June 27, 2025	2,241	2,260	2,260	2,265	2,221	13,200
June 26, 2025	2,226	2,237	2,237	2,237	2,206	6,800
June 25, 2025	2,199	2,194	2,194	2,199	2,167	16,500
June 24, 2025	2,172	2,195	2,195	2,195	2,153	8,900
June 23, 2025	2,122	2,146	2,166	2,171	2,122	5,100
June 20, 2025	2,167	2,112	2,112	2,174	2,112	5,600
June 19, 2025	2,177	2,152	2,152	2,177	2,150	4,900
June 18, 2025	2,135	2,160	2,160	2,177	2,135	6,700
June 17, 2025	2,152	2,139	2,139	2,152	2,130	7,800
June 16, 2025	2,137	2,136	2,136	2,147	2,133	5,300
June 13, 2025	2,181	2,131	2,131	2,181	2,128	14,200
June 12, 2025	2,194	2,193	2,193	2,197	2,180	6,700
June 11, 2025	2,174	2,205	2,205	2,208	2,173	5,400
June 10, 2025	2,176	2,185	2,185	2,188	2,164	5,300
June 09, 2025	2,202	2,165	2,165	2,202	2,160	4,800
June 06, 2025	2,181	2,182	2,182	2,192	2,181	2,600
June 05, 2025	2,197	2,180	2,180	2,197	2,178	6,300
June 04, 2025	2,168	2,200	2,200	2,207	2,168	7,800
June 03, 2025	2,165	2,169	2,169	2,169	2,151	8,300
June 02, 2025	2,198	2,156	2,156	2,198	2,150	9,100
May 30, 2025	2,183	2,200	2,200	2,204	2,181	7,800
May 29, 2025	2,205	2,211	2,211	2,212	2,200	4,600
May 28, 2025	2,189	2,203	2,203	2,206	2,188	6,400
May 27, 2025	2,166	2,187	2,187	2,188	2,165	2,400
May 26, 2025	2,182	2,167	2,167	2,182	2,160	5,500
May 23, 2025	2,155	2,164	2,164	2,177	2,149	12,400

SMK Corporation (6798.T) JPX