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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,370	3,325	3,325	3,380	3,320	20,500
February 19, 2026	3,405	3,390	3,390	3,405	3,325	33,300
February 18, 2026	3,385	3,395	3,395	3,470	3,350	50,100
February 17, 2026	3,200	3,345	3,345	3,360	3,200	62,800
February 16, 2026	3,080	3,175	3,175	3,215	3,080	37,300
February 13, 2026	3,095	3,065	3,065	3,135	2,998	24,700
February 12, 2026	3,060	3,095	3,095	3,150	3,060	28,000
February 10, 2026	2,980	3,040	3,040	3,040	2,980	11,600
February 09, 2026	2,951	2,989	2,989	3,025	2,930	56,900
February 06, 2026	2,830	2,854	2,854	2,862	2,807	13,000
February 05, 2026	2,835	2,849	2,849	2,876	2,835	11,100
February 04, 2026	2,796	2,850	2,850	2,850	2,796	17,900
February 03, 2026	2,767	2,814	2,814	2,833	2,767	18,500
February 02, 2026	2,780	2,762	2,762	2,847	2,762	13,300
January 30, 2026	2,736	2,780	2,780	2,795	2,736	11,400
January 29, 2026	2,772	2,752	2,752	2,777	2,730	23,200
January 28, 2026	2,855	2,787	2,787	2,865	2,787	21,500
January 27, 2026	2,754	2,840	2,840	2,849	2,661	121,900
January 26, 2026	2,779	2,721	2,721	2,825	2,670	36,800
January 23, 2026	2,829	2,803	2,803	2,864	2,781	22,100
January 22, 2026	2,760	2,838	2,838	2,850	2,760	24,000
January 21, 2026	2,720	2,739	2,739	2,757	2,720	7,500
January 20, 2026	2,722	2,736	2,736	2,755	2,701	17,500
January 19, 2026	2,739	2,750	2,750	2,754	2,719	6,700
January 16, 2026	2,731	2,750	2,750	2,750	2,698	7,500
January 15, 2026	2,723	2,731	2,731	2,758	2,723	7,900
January 14, 2026	2,694	2,696	2,696	2,730	2,694	12,500
January 13, 2026	2,719	2,712	2,712	2,731	2,701	17,500
January 09, 2026	2,655	2,720	2,720	2,726	2,633	15,900
January 08, 2026	2,680	2,685	2,685	2,706	2,671	15,500
January 07, 2026	2,674	2,680	2,680	2,699	2,661	6,400
January 06, 2026	2,658	2,679	2,679	2,691	2,637	18,700
January 05, 2026	2,629	2,638	2,638	2,652	2,629	11,700
December 30, 2025	2,631	2,639	2,639	2,660	2,620	20,300
December 29, 2025	2,632	2,617	2,617	2,645	2,614	7,600
December 26, 2025	2,621	2,639	2,639	2,640	2,621	13,700
December 25, 2025	2,632	2,625	2,625	2,639	2,612	23,200
December 24, 2025	2,619	2,632	2,632	2,645	2,619	16,900
December 23, 2025	2,640	2,648	2,648	2,651	2,623	13,400
December 22, 2025	2,639	2,638	2,638	2,649	2,607	7,500
December 19, 2025	2,613	2,639	2,639	2,640	2,598	20,800
December 18, 2025	2,633	2,607	2,607	2,633	2,574	15,200
December 17, 2025	2,617	2,633	2,633	2,644	2,617	4,200
December 16, 2025	2,639	2,641	2,641	2,644	2,611	15,300
December 15, 2025	2,605	2,639	2,639	2,640	2,603	8,500
December 12, 2025	2,641	2,640	2,640	2,646	2,618	10,900
December 11, 2025	2,639	2,600	2,600	2,639	2,595	30,500
December 10, 2025	2,615	2,639	2,639	2,639	2,596	15,400
December 09, 2025	2,623	2,624	2,624	2,632	2,602	16,600
December 08, 2025	2,592	2,614	2,614	2,629	2,592	7,900
December 05, 2025	2,603	2,591	2,591	2,617	2,580	23,500
December 04, 2025	2,588	2,603	2,603	2,627	2,588	9,900
December 03, 2025	2,612	2,597	2,597	2,615	2,588	23,200
December 02, 2025	2,577	2,600	2,600	2,622	2,546	40,600
December 01, 2025	2,598	2,577	2,577	2,603	2,568	18,500
November 28, 2025	2,589	2,608	2,608	2,622	2,580	10,800
November 27, 2025	2,617	2,590	2,590	2,623	2,556	24,400
November 26, 2025	2,606	2,605	2,605	2,610	2,565	24,400
November 25, 2025	2,630	2,610	2,610	2,634	2,537	45,800
November 21, 2025	2,499	2,598	2,598	2,642	2,499	46,000

SMK Corporation (6798.T) JPX