Canada markets open in 7 hours 6 minutes

SMK Corporation (6798.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,415.00+3.00 (+0.12%)
At close: 03:00PM JST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242,418.002,418.002,401.002,415.002,415.001,800
Apr 22, 20242,389.002,431.002,389.002,412.002,412.003,000
Apr 19, 20242,420.002,425.002,368.002,382.002,382.009,200
Apr 18, 20242,415.002,439.002,415.002,425.002,425.002,600
Apr 17, 20242,485.002,485.002,410.002,410.002,410.007,800
Apr 16, 20242,505.002,505.002,451.002,454.002,454.005,800
Apr 15, 20242,500.002,514.002,496.002,505.002,505.002,300
Apr 12, 20242,534.002,539.002,509.002,514.002,514.004,500
Apr 11, 20242,511.002,535.002,509.002,529.002,529.002,300
Apr 10, 20242,522.002,537.002,518.002,528.002,528.003,400
Apr 09, 20242,517.002,522.002,496.002,518.002,518.003,800
Apr 08, 20242,516.002,519.002,486.002,508.002,508.006,100
Apr 05, 20242,517.002,517.002,492.002,504.002,504.003,600
Apr 04, 20242,533.002,567.002,527.002,527.002,527.006,100
Apr 03, 20242,521.002,544.002,484.002,544.002,544.008,400
Apr 02, 20242,577.002,577.002,503.002,519.002,519.009,400
Apr 01, 20242,612.002,612.002,565.002,568.002,568.004,500
Mar 29, 20242,600.002,619.002,566.002,609.002,609.004,700
Mar 28, 20242,704.002,705.002,598.002,606.002,606.0013,300
Mar 28, 202450 Dividend
Mar 27, 20242,690.002,740.002,690.002,724.002,674.0010,800
Mar 26, 20242,684.002,750.002,682.002,685.002,635.7213,400
Mar 25, 20242,709.002,739.002,696.002,713.002,663.2016,600
Mar 22, 20242,710.002,710.002,638.002,693.002,643.5710,600
Mar 21, 20242,702.002,719.002,688.002,710.002,660.266,700
Mar 19, 20242,702.002,702.002,662.002,682.002,632.778,700
Mar 18, 20242,700.002,803.002,650.002,702.002,652.4040,900
Mar 15, 20242,643.002,668.002,643.002,652.002,603.328,700
Mar 14, 20242,599.002,644.002,561.002,644.002,595.4713,100
Mar 13, 20242,560.002,592.002,550.002,590.002,542.468,800
Mar 12, 20242,535.002,570.002,508.002,570.002,522.835,300
Mar 11, 20242,545.002,545.002,491.002,535.002,488.478,900
Mar 08, 20242,518.002,559.002,518.002,559.002,512.0310,000
Mar 07, 20242,519.002,529.002,496.002,518.002,471.787,200
Mar 06, 20242,484.002,516.002,484.002,493.002,447.246,000
Mar 05, 20242,467.002,495.002,467.002,482.002,436.446,800
Mar 04, 20242,514.002,514.002,455.002,455.002,409.949,000
Mar 01, 20242,502.002,528.002,501.002,528.002,481.604,300
Feb 29, 20242,494.002,528.002,491.002,513.002,466.875,500
Feb 28, 20242,506.002,529.002,486.002,514.002,467.8513,200
Feb 27, 20242,480.002,509.002,473.002,488.002,442.337,900
Feb 26, 20242,493.002,509.002,482.002,486.002,440.377,500
Feb 22, 20242,508.002,508.002,480.002,496.002,450.197,400
Feb 21, 20242,451.002,494.002,444.002,494.002,448.226,300
Feb 20, 20242,465.002,474.002,437.002,437.002,392.277,900
Feb 19, 20242,458.002,458.002,426.002,443.002,398.165,600
Feb 16, 20242,422.002,450.002,422.002,435.002,390.308,600
Feb 15, 20242,415.002,429.002,402.002,422.002,377.545,800
Feb 14, 20242,472.002,477.002,408.002,414.002,369.6913,700
Feb 13, 20242,473.002,496.002,451.002,472.002,426.6310,100
Feb 09, 20242,489.002,489.002,470.002,476.002,430.554,600
Feb 08, 20242,493.002,509.002,457.002,489.002,443.318,300
Feb 07, 20242,482.002,509.002,482.002,500.002,454.114,300
Feb 06, 20242,491.002,515.002,481.002,482.002,436.4410,500
Feb 05, 20242,539.002,539.002,498.002,513.002,466.878,700
Feb 02, 20242,506.002,528.002,477.002,496.002,450.1913,400
Feb 01, 20242,510.002,528.002,471.002,528.002,481.6010,000
Jan 31, 20242,449.002,534.002,449.002,511.002,464.9121,100
Jan 30, 20242,546.002,582.002,358.002,434.002,389.3240,700
Jan 29, 20242,536.002,547.002,510.002,547.002,500.255,000
Jan 26, 20242,560.002,560.002,501.002,508.002,461.966,800
Jan 25, 20242,554.002,575.002,554.002,556.002,509.089,900
Jan 24, 20242,559.002,559.002,521.002,548.002,501.237,600
Jan 23, 20242,578.002,588.002,556.002,568.002,520.862,200
Jan 22, 20242,550.002,571.002,550.002,565.002,517.922,500
Jan 19, 20242,554.002,568.002,553.002,558.002,511.053,100
Jan 18, 20242,535.002,553.002,528.002,552.002,505.162,700
Jan 17, 20242,566.002,599.002,535.002,535.002,488.473,700
Jan 16, 20242,583.002,605.002,568.002,568.002,520.862,800
Jan 15, 20242,583.002,594.002,574.002,574.002,526.75600
Jan 12, 20242,620.002,633.002,539.002,572.002,524.799,300
Jan 11, 20242,584.002,640.002,584.002,627.002,578.788,600
Jan 10, 20242,575.002,595.002,575.002,584.002,536.576,700
Jan 09, 20242,574.002,575.002,544.002,575.002,527.737,800
Jan 05, 20242,595.002,597.002,568.002,577.002,529.705,000
Jan 04, 20242,563.002,580.002,543.002,580.002,532.647,600
Dec 29, 20232,559.002,568.002,554.002,562.002,514.977,400
Dec 28, 20232,534.002,555.002,523.002,555.002,508.107,500
Dec 27, 20232,495.002,519.002,495.002,519.002,472.767,000
Dec 26, 20232,509.002,543.002,498.002,514.002,467.8511,700
Dec 25, 20232,560.002,560.002,500.002,530.002,483.5612,200
Dec 22, 20232,501.002,510.002,484.002,510.002,463.938,500
Dec 21, 20232,511.002,515.002,494.002,502.002,456.073,300
Dec 20, 20232,502.002,513.002,486.002,512.002,465.896,800
Dec 19, 20232,515.002,515.002,461.002,502.002,456.077,400
Dec 18, 20232,499.002,499.002,435.002,469.002,423.684,200
Dec 15, 20232,517.002,517.002,454.002,496.002,450.195,600
Dec 14, 20232,506.002,512.002,469.002,499.002,453.137,800
Dec 13, 20232,542.002,542.002,503.002,506.002,460.002,900
Dec 12, 20232,500.002,520.002,487.002,520.002,473.743,200
Dec 11, 20232,443.002,500.002,443.002,500.002,454.1111,000
Dec 08, 20232,491.002,512.002,436.002,443.002,398.1610,000
Dec 07, 20232,530.002,551.002,505.002,505.002,459.027,400
Dec 06, 20232,540.002,553.002,530.002,549.002,502.214,500
Dec 05, 20232,577.002,577.002,550.002,553.002,506.1412,100
Dec 04, 20232,549.002,585.002,507.002,568.002,520.8616,400
Dec 01, 20232,566.002,566.002,501.002,523.002,476.6911,400
Nov 30, 20232,499.002,534.002,499.002,516.002,469.829,100
Nov 29, 20232,484.002,496.002,471.002,490.002,444.304,700
Nov 28, 20232,439.002,496.002,412.002,485.002,439.3917,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...