SMC Corporation (6273.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 81,600.00 | 82,740.00 | 81,010.00 | 81,860.00 | 81,860.00 | 193,300 |
| May 16, 2024 | 80,300.00 | 81,310.00 | 79,920.00 | 81,310.00 | 81,310.00 | 248,100 |
| May 15, 2024 | 80,000.00 | 81,990.00 | 78,970.00 | 79,590.00 | 79,590.00 | 511,900 |
| May 14, 2024 | 83,500.00 | 84,430.00 | 81,830.00 | 82,490.00 | 82,490.00 | 276,500 |
| May 13, 2024 | 83,700.00 | 84,630.00 | 83,600.00 | 84,350.00 | 84,350.00 | 157,500 |
| May 10, 2024 | 84,260.00 | 85,650.00 | 83,950.00 | 84,330.00 | 84,330.00 | 102,000 |
| May 09, 2024 | 84,100.00 | 85,130.00 | 83,890.00 | 83,980.00 | 83,980.00 | 92,500 |
| May 08, 2024 | 82,720.00 | 84,940.00 | 82,160.00 | 84,050.00 | 84,050.00 | 232,800 |
| May 07, 2024 | 84,500.00 | 85,390.00 | 83,880.00 | 85,190.00 | 85,190.00 | 276,200 |
| May 02, 2024 | 81,950.00 | 82,920.00 | 81,480.00 | 82,670.00 | 82,670.00 | 96,700 |
| May 01, 2024 | 83,330.00 | 83,520.00 | 82,220.00 | 82,910.00 | 82,910.00 | 133,700 |
| Apr 30, 2024 | 82,500.00 | 84,100.00 | 81,840.00 | 83,520.00 | 83,520.00 | 275,600 |
| Apr 26, 2024 | 78,540.00 | 80,930.00 | 78,200.00 | 80,730.00 | 80,730.00 | 220,700 |
| Apr 25, 2024 | 78,610.00 | 79,000.00 | 77,900.00 | 78,000.00 | 78,000.00 | 167,400 |
| Apr 24, 2024 | 78,340.00 | 80,100.00 | 78,120.00 | 79,670.00 | 79,670.00 | 252,600 |
| Apr 23, 2024 | 78,490.00 | 78,490.00 | 76,910.00 | 77,690.00 | 77,690.00 | 120,200 |
| Apr 22, 2024 | 76,130.00 | 77,800.00 | 75,910.00 | 77,800.00 | 77,800.00 | 244,600 |
| Apr 19, 2024 | 79,920.00 | 80,290.00 | 76,680.00 | 76,700.00 | 76,700.00 | 425,900 |
| Apr 18, 2024 | 81,070.00 | 81,920.00 | 80,680.00 | 81,330.00 | 81,330.00 | 160,700 |
| Apr 17, 2024 | 82,860.00 | 83,000.00 | 81,130.00 | 81,520.00 | 81,520.00 | 185,800 |
| Apr 16, 2024 | 82,850.00 | 83,470.00 | 82,400.00 | 82,850.00 | 82,850.00 | 205,800 |
| Apr 15, 2024 | 85,130.00 | 85,500.00 | 83,830.00 | 84,220.00 | 84,220.00 | 182,500 |
| Apr 12, 2024 | 87,480.00 | 87,930.00 | 85,960.00 | 86,230.00 | 86,230.00 | 163,800 |
| Apr 11, 2024 | 85,550.00 | 86,960.00 | 85,510.00 | 86,830.00 | 86,830.00 | 82,300 |
| Apr 10, 2024 | 86,570.00 | 87,420.00 | 86,280.00 | 86,410.00 | 86,410.00 | 105,300 |
| Apr 09, 2024 | 85,160.00 | 87,300.00 | 85,000.00 | 87,300.00 | 87,300.00 | 165,300 |
| Apr 08, 2024 | 84,790.00 | 85,770.00 | 84,010.00 | 84,790.00 | 84,790.00 | 167,200 |
| Apr 05, 2024 | 84,500.00 | 84,750.00 | 82,890.00 | 83,060.00 | 83,060.00 | 203,800 |
| Apr 04, 2024 | 86,500.00 | 87,190.00 | 85,900.00 | 85,900.00 | 85,900.00 | 186,000 |
| Apr 03, 2024 | 86,000.00 | 86,250.00 | 84,670.00 | 85,040.00 | 85,040.00 | 198,700 |
| Apr 02, 2024 | 86,810.00 | 87,340.00 | 86,070.00 | 86,420.00 | 86,420.00 | 190,000 |
| Apr 01, 2024 | 85,700.00 | 87,400.00 | 85,600.00 | 86,770.00 | 86,770.00 | 253,700 |
| Mar 29, 2024 | 85,190.00 | 85,340.00 | 84,250.00 | 84,980.00 | 84,980.00 | 49,600 |
| Mar 28, 2024 | 84,610.00 | 85,650.00 | 84,340.00 | 84,940.00 | 84,940.00 | 199,600 |
| Mar 28, 2024 | 450 Dividend | |||||
| Mar 27, 2024 | 85,290.00 | 85,800.00 | 84,950.00 | 85,180.00 | 84,730.00 | 274,200 |
| Mar 26, 2024 | 85,620.00 | 86,450.00 | 85,100.00 | 86,000.00 | 85,545.66 | 177,400 |
| Mar 25, 2024 | 85,900.00 | 87,080.00 | 85,780.00 | 85,990.00 | 85,535.72 | 162,100 |
| Mar 22, 2024 | 88,100.00 | 88,600.00 | 86,710.00 | 87,000.00 | 86,540.38 | 314,200 |
| Mar 21, 2024 | 90,470.00 | 90,700.00 | 87,710.00 | 88,520.00 | 88,052.35 | 312,900 |
| Mar 19, 2024 | 88,780.00 | 89,520.00 | 88,180.00 | 89,050.00 | 88,579.55 | 217,100 |
| Mar 18, 2024 | 86,000.00 | 88,890.00 | 85,610.00 | 88,790.00 | 88,320.93 | 213,500 |
| Mar 15, 2024 | 84,480.00 | 85,660.00 | 84,320.00 | 85,530.00 | 85,078.15 | 252,800 |
| Mar 14, 2024 | 85,760.00 | 85,760.00 | 83,450.00 | 84,090.00 | 83,645.76 | 259,600 |
| Mar 13, 2024 | 86,550.00 | 86,870.00 | 84,540.00 | 85,750.00 | 85,296.98 | 205,500 |
| Mar 12, 2024 | 85,490.00 | 86,400.00 | 84,530.00 | 86,130.00 | 85,674.98 | 268,800 |
| Mar 11, 2024 | 86,360.00 | 87,600.00 | 85,320.00 | 86,530.00 | 86,072.87 | 257,500 |
| Mar 08, 2024 | 89,040.00 | 90,190.00 | 88,770.00 | 89,360.00 | 88,887.91 | 437,000 |
| Mar 07, 2024 | 90,980.00 | 91,340.00 | 89,370.00 | 89,640.00 | 89,166.44 | 227,700 |
| Mar 06, 2024 | 90,310.00 | 91,540.00 | 89,800.00 | 90,980.00 | 90,499.36 | 196,900 |
| Mar 05, 2024 | 91,000.00 | 92,010.00 | 90,440.00 | 91,220.00 | 90,738.09 | 180,200 |
| Mar 04, 2024 | 92,950.00 | 93,220.00 | 90,700.00 | 91,000.00 | 90,519.25 | 288,500 |
| Mar 01, 2024 | 90,550.00 | 91,620.00 | 90,300.00 | 91,450.00 | 90,966.88 | 176,500 |
| Feb 29, 2024 | 89,500.00 | 90,380.00 | 88,850.00 | 90,150.00 | 89,673.74 | 242,300 |
| Feb 28, 2024 | 89,930.00 | 90,600.00 | 89,210.00 | 89,870.00 | 89,395.22 | 185,600 |
| Feb 27, 2024 | 89,000.00 | 90,950.00 | 88,540.00 | 89,930.00 | 89,454.91 | 297,400 |
| Feb 26, 2024 | 87,080.00 | 88,770.00 | 86,650.00 | 88,090.00 | 87,624.63 | 244,100 |
| Feb 22, 2024 | 85,790.00 | 87,390.00 | 85,500.00 | 86,460.00 | 86,003.23 | 312,800 |
| Feb 21, 2024 | 85,820.00 | 86,000.00 | 83,760.00 | 84,440.00 | 83,993.91 | 340,600 |
| Feb 20, 2024 | 82,730.00 | 87,180.00 | 82,650.00 | 86,860.00 | 86,401.13 | 350,200 |
| Feb 19, 2024 | 83,710.00 | 84,300.00 | 82,860.00 | 82,860.00 | 82,422.26 | 169,000 |
| Feb 16, 2024 | 83,740.00 | 85,130.00 | 83,030.00 | 84,210.00 | 83,765.13 | 334,700 |
| Feb 15, 2024 | 80,500.00 | 82,700.00 | 80,230.00 | 82,680.00 | 82,243.20 | 380,100 |
| Feb 14, 2024 | 77,410.00 | 80,990.00 | 76,530.00 | 80,750.00 | 80,323.41 | 555,700 |
| Feb 13, 2024 | 82,500.00 | 83,940.00 | 81,780.00 | 83,220.00 | 82,780.35 | 351,500 |
| Feb 09, 2024 | 80,810.00 | 81,470.00 | 80,250.00 | 81,290.00 | 80,860.55 | 177,500 |
| Feb 08, 2024 | 79,570.00 | 80,550.00 | 79,390.00 | 80,400.00 | 79,975.25 | 266,600 |
| Feb 07, 2024 | 79,100.00 | 79,330.00 | 78,000.00 | 79,080.00 | 78,662.23 | 289,000 |
| Feb 06, 2024 | 81,000.00 | 81,320.00 | 78,620.00 | 79,130.00 | 78,711.96 | 402,900 |
| Feb 05, 2024 | 83,000.00 | 83,430.00 | 81,650.00 | 82,390.00 | 81,954.74 | 159,400 |
| Feb 02, 2024 | 82,420.00 | 83,040.00 | 82,100.00 | 82,280.00 | 81,845.32 | 147,600 |
| Feb 01, 2024 | 82,000.00 | 82,380.00 | 81,600.00 | 82,280.00 | 81,845.32 | 139,600 |
| Jan 31, 2024 | 81,820.00 | 82,940.00 | 81,820.00 | 82,910.00 | 82,471.99 | 135,000 |
| Jan 30, 2024 | 83,500.00 | 83,890.00 | 82,950.00 | 83,100.00 | 82,660.98 | 142,700 |
| Jan 29, 2024 | 82,380.00 | 83,280.00 | 82,050.00 | 82,800.00 | 82,362.57 | 144,600 |
| Jan 26, 2024 | 82,770.00 | 82,980.00 | 81,890.00 | 82,120.00 | 81,686.16 | 160,500 |
| Jan 25, 2024 | 82,700.00 | 83,800.00 | 82,700.00 | 83,310.00 | 82,869.88 | 158,200 |
| Jan 24, 2024 | 84,510.00 | 84,550.00 | 83,200.00 | 83,200.00 | 82,760.46 | 172,500 |
| Jan 23, 2024 | 85,830.00 | 86,790.00 | 84,620.00 | 84,840.00 | 84,391.80 | 241,400 |
| Jan 22, 2024 | 83,800.00 | 85,390.00 | 83,570.00 | 85,390.00 | 84,938.89 | 218,900 |
| Jan 19, 2024 | 82,050.00 | 83,330.00 | 81,510.00 | 82,880.00 | 82,442.15 | 229,800 |
| Jan 18, 2024 | 82,500.00 | 83,490.00 | 81,690.00 | 81,690.00 | 81,258.44 | 283,900 |
| Jan 17, 2024 | 85,490.00 | 85,850.00 | 83,690.00 | 83,690.00 | 83,247.87 | 272,200 |
| Jan 16, 2024 | 84,350.00 | 84,600.00 | 83,180.00 | 84,000.00 | 83,556.23 | 189,100 |
| Jan 15, 2024 | 84,350.00 | 84,350.00 | 83,530.00 | 83,990.00 | 83,546.29 | 41,900 |
| Jan 12, 2024 | 84,600.00 | 84,960.00 | 83,110.00 | 84,350.00 | 83,904.38 | 487,200 |
| Jan 11, 2024 | 80,400.00 | 82,550.00 | 80,370.00 | 82,150.00 | 81,716.01 | 505,600 |
| Jan 10, 2024 | 76,900.00 | 78,470.00 | 76,750.00 | 78,470.00 | 78,055.45 | 247,900 |
| Jan 09, 2024 | 75,950.00 | 78,070.00 | 75,900.00 | 76,440.00 | 76,036.17 | 241,400 |
| Jan 05, 2024 | 76,200.00 | 76,280.00 | 74,640.00 | 75,000.00 | 74,603.78 | 248,800 |
| Jan 04, 2024 | 75,850.00 | 75,890.00 | 73,910.00 | 75,410.00 | 75,011.62 | 287,900 |
| Dec 29, 2023 | 75,520.00 | 76,080.00 | 75,090.00 | 75,760.00 | 75,359.77 | 117,200 |
| Dec 28, 2023 | 75,060.00 | 76,000.00 | 75,050.00 | 75,990.00 | 75,588.55 | 90,900 |
| Dec 27, 2023 | 75,500.00 | 76,250.00 | 75,300.00 | 75,690.00 | 75,290.13 | 143,400 |
| Dec 26, 2023 | 74,450.00 | 74,990.00 | 74,220.00 | 74,880.00 | 74,484.41 | 102,300 |
| Dec 25, 2023 | 74,690.00 | 75,070.00 | 74,600.00 | 74,880.00 | 74,484.41 | 74,000 |
| Dec 22, 2023 | 76,000.00 | 76,070.00 | 74,570.00 | 74,690.00 | 74,295.41 | 150,500 |
| Dec 21, 2023 | 75,510.00 | 76,110.00 | 75,490.00 | 75,830.00 | 75,429.40 | 190,400 |
| Dec 20, 2023 | 74,510.00 | 77,090.00 | 74,480.00 | 76,960.00 | 76,553.42 | 343,800 |
| Dec 19, 2023 | 72,960.00 | 73,780.00 | 72,260.00 | 73,750.00 | 73,360.38 | 144,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.