SMC CORPORATION (6273.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 74660.00 | 82580.00 | 72190.00 | 74190.00 | -1.54% | 774,900 |
| 2026-08-06 | 74890.00 | 76120.00 | 74000.00 | 75350.00 | -0.58% | 309,800 |
| 2026-08-05 | 75160.00 | 76020.00 | 74130.00 | 75790.00 | +2.91% | 257,400 |
| 2026-08-04 | 71740.00 | 73890.00 | 71240.00 | 73650.00 | +3.76% | 287,700 |
| 2026-08-03 | 69420.00 | 71390.00 | 67650.00 | 70980.00 | +0.71% | 262,100 |
| 2026-07-31 | 69520.00 | 71550.00 | 68660.00 | 70480.00 | +6.53% | 330,300 |
| 2026-07-30 | 63930.00 | 66920.00 | 63930.00 | 66160.00 | +1.89% | 194,700 |
| 2026-07-29 | 66800.00 | 67620.00 | 62840.00 | 64930.00 | -0.40% | 341,500 |
| 2026-07-28 | 68800.00 | 69280.00 | 65190.00 | 65190.00 | -9.21% | 326,900 |
| 2026-07-27 | 71010.00 | 72360.00 | 70930.00 | 71800.00 | +1.17% | 189,300 |
| 2026-07-24 | 71600.00 | 72410.00 | 70680.00 | 70970.00 | -2.73% | 213,600 |
| 2026-07-23 | 71980.00 | 73400.00 | 71980.00 | 72960.00 | +1.54% | 196,600 |
| 2026-07-22 | 72140.00 | 73030.00 | 71850.00 | 71850.00 | +1.97% | 242,100 |
| 2026-07-21 | 69220.00 | 70680.00 | 67930.00 | 70460.00 | +1.78% | 253,400 |
| 2026-07-17 | 71930.00 | 72880.00 | 67250.00 | 69230.00 | -5.72% | 427,200 |
| 2026-07-16 | 74000.00 | 74810.00 | 72620.00 | 73430.00 | -2.09% | 197,500 |
| 2026-07-15 | 74010.00 | 75200.00 | 73140.00 | 75000.00 | +3.22% | 205,000 |
| 2026-07-14 | 71600.00 | 72950.00 | 70160.00 | 72660.00 | -1.57% | 358,200 |
| 2026-07-13 | 75580.00 | 76500.00 | 72630.00 | 73820.00 | -2.32% | 299,500 |
| 2026-07-10 | 73520.00 | 76440.00 | 73270.00 | 75570.00 | +4.93% | 366,400 |
| 2026-07-09 | 71390.00 | 72500.00 | 71010.00 | 72020.00 | +2.16% | 241,400 |
| 2026-07-08 | 71270.00 | 72330.00 | 69460.00 | 70500.00 | -2.81% | 287,200 |
| 2026-07-07 | 75770.00 | 76360.00 | 72540.00 | 72540.00 | -4.29% | 297,200 |
| 2026-07-06 | 76500.00 | 77260.00 | 74940.00 | 75790.00 | -0.01% | 273,700 |
| 2026-07-03 | 72680.00 | 76280.00 | 71140.00 | 75800.00 | +4.29% | 438,900 |
| 2026-07-02 | 72960.00 | 73870.00 | 71860.00 | 72680.00 | -3.34% | 407,800 |
| 2026-07-01 | 72830.00 | 75690.00 | 72650.00 | 75190.00 | +5.49% | 270,600 |
| 2026-06-30 | 71460.00 | 72500.00 | 70760.00 | 71280.00 | +1.18% | 253,700 |
| 2026-06-29 | 71780.00 | 71780.00 | 69520.00 | 70450.00 | -1.65% | 205,100 |
| 2026-06-26 | 72070.00 | 73460.00 | 70270.00 | 71630.00 | -1.78% | 258,700 |
| 2026-06-25 | 71220.00 | 73490.00 | 70630.00 | 72930.00 | +5.50% | 250,400 |
| 2026-06-24 | 71230.00 | 71290.00 | 68440.00 | 69130.00 | -3.08% | 280,500 |
| 2026-06-23 | 74260.00 | 74550.00 | 71220.00 | 71330.00 | -3.92% | 301,100 |
| 2026-06-22 | 72110.00 | 74980.00 | 72070.00 | 74240.00 | +1.92% | 222,800 |
| 2026-06-19 | 74100.00 | 74660.00 | 72600.00 | 72840.00 | +0.33% | 543,900 |
| 2026-06-18 | 72850.00 | 73580.00 | 72250.00 | 72600.00 | +0.00% | 317,800 |
| 2026-06-17 | 70450.00 | 72760.00 | 70450.00 | 72600.00 | +5.17% | 330,200 |
| 2026-06-16 | 69410.00 | 70480.00 | 68420.00 | 69030.00 | -1.57% | 275,900 |
| 2026-06-15 | 68170.00 | 70430.00 | 67650.00 | 70130.00 | +7.05% | 355,700 |
| 2026-06-12 | 65920.00 | 67040.00 | 65400.00 | 65510.00 | +5.80% | 429,200 |
| 2026-06-11 | 59000.00 | 62270.00 | 58310.00 | 61920.00 | +0.13% | 362,200 |
| 2026-06-10 | 60490.00 | 61840.00 | 60060.00 | 61840.00 | -1.02% | 252,700 |
| 2026-06-09 | 63600.00 | 63760.00 | 61310.00 | 62480.00 | +0.43% | 303,300 |
| 2026-06-08 | 62040.00 | 62820.00 | 61150.00 | 62210.00 | -4.67% | 315,700 |
| 2026-06-05 | 64660.00 | 65540.00 | 63690.00 | 65260.00 | +0.29% | 253,800 |
| 2026-06-04 | 65560.00 | 66000.00 | 64120.00 | 65070.00 | +1.67% | 274,600 |
| 2026-06-03 | 63890.00 | 66210.00 | 63890.00 | 64000.00 | +0.50% | 331,900 |
| 2026-06-02 | 65830.00 | 65960.00 | 63460.00 | 63680.00 | -4.27% | 300,300 |
| 2026-06-01 | 68700.00 | 68860.00 | 66340.00 | 66520.00 | -3.75% | 291,900 |
| 2026-05-29 | 68880.00 | 70050.00 | 67550.00 | 69110.00 | +1.81% | 731,100 |
| 2026-05-28 | 66650.00 | 69390.00 | 65980.00 | 67880.00 | +2.12% | 465,100 |
| 2026-05-27 | 66650.00 | 68860.00 | 66450.00 | 66470.00 | -0.73% | 379,000 |
| 2026-05-26 | 67400.00 | 68660.00 | 66700.00 | 66960.00 | +0.04% | 283,800 |
| 2026-05-25 | 66430.00 | 67120.00 | 65030.00 | 66930.00 | +1.00% | 499,800 |
| 2026-05-22 | 65620.00 | 66590.00 | 64390.00 | 66270.00 | +2.32% | 510,000 |
| 2026-05-21 | 66140.00 | 66140.00 | 64090.00 | 64770.00 | -0.08% | 348,300 |
| 2026-05-20 | 65120.00 | 65620.00 | 63160.00 | 64820.00 | -3.43% | 533,300 |
| 2026-05-19 | 67070.00 | 68310.00 | 66660.00 | 67120.00 | +0.51% | 434,500 |
| 2026-05-18 | 67000.00 | 68000.00 | 65250.00 | 66780.00 | -1.62% | 539,400 |
| 2026-05-15 | 72760.00 | 74660.00 | 67550.00 | 67880.00 | -14.58% | 1,165,400 |
| 2026-05-14 | 84730.00 | 86800.00 | 79470.00 | 79470.00 | -5.67% | 768,900 |
| 2026-05-13 | 82580.00 | 84880.00 | 82120.00 | 84250.00 | -0.37% | 285,800 |
| 2026-05-12 | 84340.00 | 85140.00 | 82710.00 | 84560.00 | +2.72% | 333,000 |
| 2026-05-11 | 84360.00 | 84580.00 | 80830.00 | 82320.00 | -0.65% | 381,900 |
| 2026-05-08 | 79580.00 | 82860.00 | 79340.00 | 82860.00 | +5.10% | 491,200 |
| 2026-05-07 | 78230.00 | 79790.00 | 77440.00 | 78840.00 | +4.80% | 594,200 |
| 2026-05-01 | 77580.00 | 77580.00 | 74920.00 | 75230.00 | -1.12% | 386,500 |
| 2026-04-30 | 76950.00 | 78670.00 | 75220.00 | 76080.00 | -1.19% | 595,700 |
| 2026-04-28 | 76980.00 | 78530.00 | 75660.00 | 77000.00 | +2.01% | 553,000 |
| 2026-04-27 | 72440.00 | 78160.00 | 72100.00 | 75480.00 | +7.11% | 676,600 |
| 2026-04-24 | 70890.00 | 70920.00 | 68850.00 | 70470.00 | +1.35% | 212,400 |
| 2026-04-23 | 71620.00 | 72240.00 | 69400.00 | 69530.00 | -1.71% | 222,200 |
| 2026-04-22 | 71000.00 | 71700.00 | 70330.00 | 70740.00 | -1.24% | 203,200 |
| 2026-04-21 | 71580.00 | 72180.00 | 71300.00 | 71630.00 | +0.22% | 144,800 |
| 2026-04-20 | 70850.00 | 71770.00 | 70510.00 | 71470.00 | +1.95% | 192,600 |
| 2026-04-17 | 71940.00 | 71940.00 | 69890.00 | 70100.00 | -2.56% | 299,600 |
| 2026-04-16 | 71820.00 | 72990.00 | 71400.00 | 71940.00 | -0.03% | 291,900 |
| 2026-04-15 | 72520.00 | 72520.00 | 70950.00 | 71960.00 | +0.94% | 248,400 |
| 2026-04-14 | 73150.00 | 73150.00 | 70840.00 | 71290.00 | -0.68% | 223,400 |
| 2026-04-13 | 70020.00 | 72200.00 | 69600.00 | 71780.00 | +1.82% | 333,300 |
| 2026-04-10 | 68330.00 | 70500.00 | 68100.00 | 70500.00 | +3.12% | 383,600 |
| 2026-04-09 | 67470.00 | 68510.00 | 67110.00 | 68370.00 | +2.33% | 456,100 |
| 2026-04-08 | 66130.00 | 66810.00 | 65220.00 | 66810.00 | +7.53% | 301,700 |
| 2026-04-07 | 62930.00 | 63080.00 | 61180.00 | 62130.00 | +0.02% | 153,300 |
| 2026-04-06 | 62470.00 | 63420.00 | 62120.00 | 62120.00 | +0.21% | 144,600 |
| 2026-04-03 | 62030.00 | 62900.00 | 61640.00 | 61990.00 | +1.57% | 124,400 |
| 2026-04-02 | 64500.00 | 64940.00 | 61030.00 | 61030.00 | -4.22% | 269,200 |
| 2026-04-01 | 62870.00 | 63860.00 | 62050.00 | 63720.00 | +6.43% | 258,900 |
| 2026-03-31 | 59610.00 | 61150.00 | 59350.00 | 59870.00 | -1.93% | 252,400 |
| 2026-03-30 | 59220.00 | 61050.00 | 59030.00 | 61050.00 | -2.66% | 373,000 |
| 2026-03-27 | 62850.00 | 63290.00 | 61610.00 | 62720.00 | -3.11% | 443,800 |
| 2026-03-26 | 66000.00 | 66460.00 | 64160.00 | 64730.00 | -0.77% | 186,800 |
| 2026-03-25 | 64800.00 | 65290.00 | 64300.00 | 65230.00 | +3.72% | 205,400 |
| 2026-03-24 | 62330.00 | 63210.00 | 62050.00 | 62890.00 | +4.24% | 331,800 |
| 2026-03-23 | 61180.00 | 61710.00 | 60070.00 | 60330.00 | -7.00% | 483,100 |
| 2026-03-19 | 66080.00 | 66500.00 | 64790.00 | 64870.00 | -4.66% | 328,400 |
| 2026-03-18 | 66900.00 | 68040.00 | 66540.00 | 68040.00 | +3.04% | 145,800 |
| 2026-03-17 | 66760.00 | 67210.00 | 65480.00 | 66030.00 | +0.41% | 156,600 |
| 2026-03-16 | 65200.00 | 65860.00 | 64360.00 | 65760.00 | -0.66% | 292,300 |
| 2026-03-13 | 65980.00 | 67320.00 | 65660.00 | 66200.00 | -3.17% | 331,900 |
| 2026-03-12 | 67510.00 | 68750.00 | 67510.00 | 68370.00 | +0.00% | 239,700 |
| 2026-03-11 | 69230.00 | 69410.00 | 68190.00 | 68370.00 | +1.26% | 236,900 |
| 2026-03-10 | 66470.00 | 67790.00 | 66080.00 | 67520.00 | +4.73% | 311,300 |
| 2026-03-09 | 65000.00 | 65560.00 | 62840.00 | 64470.00 | -7.83% | 376,300 |
| 2026-03-06 | 68440.00 | 70260.00 | 68190.00 | 69950.00 | +1.49% | 224,800 |
| 2026-03-05 | 68980.00 | 69880.00 | 67620.00 | 68920.00 | +2.24% | 350,100 |
| 2026-03-04 | 69030.00 | 70490.00 | 66410.00 | 67410.00 | -5.88% | 425,400 |
| 2026-03-03 | 74120.00 | 74900.00 | 71490.00 | 71620.00 | -4.35% | 272,900 |
| 2026-03-02 | 73500.00 | 75150.00 | 72920.00 | 74880.00 | -0.72% | 233,100 |
| 2026-02-27 | 75000.00 | 75750.00 | 73830.00 | 75420.00 | +2.56% | 378,200 |
| 2026-02-26 | 77210.00 | 77260.00 | 73530.00 | 73540.00 | -3.19% | 372,800 |
| 2026-02-25 | 76200.00 | 77170.00 | 75870.00 | 75960.00 | -0.05% | 423,300 |
| 2026-02-24 | 76440.00 | 77610.00 | 75140.00 | 76000.00 | +4.28% | 553,900 |
| 2026-02-20 | 72050.00 | 72880.00 | 71420.00 | 72880.00 | -0.41% | 235,700 |
| 2026-02-19 | 71500.00 | 73460.00 | 71350.00 | 73180.00 | +2.68% | 207,900 |
| 2026-02-18 | 72700.00 | 73020.00 | 71270.00 | 71270.00 | -1.97% | 254,600 |
| 2026-02-17 | 73600.00 | 73800.00 | 72120.00 | 72700.00 | -2.42% | 352,200 |
| 2026-02-16 | 73400.00 | 74750.00 | 71820.00 | 74500.00 | +5.17% | 475,000 |
| 2026-02-13 | 70240.00 | 75780.00 | 70240.00 | 70840.00 | -1.25% | 791,800 |
| 2026-02-12 | 67210.00 | 71740.00 | 66350.00 | 71740.00 | +4.55% | 591,400 |
| 2026-02-10 | 67980.00 | 68870.00 | 67310.00 | 68620.00 | +3.02% | 358,400 |
| 2026-02-09 | 67540.00 | 67590.00 | 66120.00 | 66610.00 | +2.92% | 303,700 |
| 2026-02-06 | 63020.00 | 64720.00 | 62820.00 | 64720.00 | +1.09% | 238,300 |
| 2026-02-05 | 64480.00 | 65150.00 | 63530.00 | 64020.00 | -0.51% | 234,100 |
| 2026-02-04 | 64400.00 | 65750.00 | 63570.00 | 64350.00 | +0.53% | 278,700 |
| 2026-02-03 | 61590.00 | 64250.00 | 61050.00 | 64010.00 | +6.86% | 356,500 |
| 2026-02-02 | 61120.00 | 61340.00 | 59730.00 | 59900.00 | -0.42% | 214,700 |
| 2026-01-30 | 59820.00 | 60770.00 | 58940.00 | 60150.00 | +0.03% | 306,300 |
| 2026-01-29 | 63450.00 | 64010.00 | 60000.00 | 60130.00 | -4.68% | 443,800 |
| 2026-01-28 | 62510.00 | 63160.00 | 61760.00 | 63080.00 | +0.27% | 251,200 |
| 2026-01-27 | 62660.00 | 63840.00 | 62000.00 | 62910.00 | +1.24% | 286,400 |
| 2026-01-26 | 62430.00 | 63050.00 | 61660.00 | 62140.00 | -1.49% | 247,200 |
| 2026-01-23 | 63080.00 | 63730.00 | 62460.00 | 63080.00 | +1.91% | 360,800 |
| 2026-01-22 | 63700.00 | 63800.00 | 61900.00 | 61900.00 | -2.52% | 655,500 |
| 2026-01-21 | 63000.00 | 64500.00 | 63000.00 | 63500.00 | -2.01% | 301,400 |
| 2026-01-20 | 65000.00 | 65720.00 | 64140.00 | 64800.00 | -0.61% | 246,800 |
| 2026-01-19 | 65710.00 | 65820.00 | 64450.00 | 65200.00 | -1.78% | 289,100 |
| 2026-01-16 | 65560.00 | 66750.00 | 65320.00 | 66380.00 | +3.20% | 474,300 |
| 2026-01-15 | 63750.00 | 64480.00 | 62850.00 | 64320.00 | +0.41% | 383,900 |
| 2026-01-14 | 62000.00 | 64200.00 | 61580.00 | 64060.00 | +3.98% | 374,800 |
| 2026-01-13 | 61990.00 | 62000.00 | 60520.00 | 61610.00 | +5.10% | 449,400 |
| 2026-01-09 | 57400.00 | 59550.00 | 57400.00 | 58620.00 | +3.28% | 424,300 |
| 2026-01-08 | 57010.00 | 57430.00 | 56320.00 | 56760.00 | -1.83% | 223,100 |
| 2026-01-07 | 56910.00 | 58060.00 | 56870.00 | 57820.00 | +0.40% | 250,200 |
| 2026-01-06 | 57990.00 | 58610.00 | 56910.00 | 57590.00 | +0.19% | 312,800 |
| 2026-01-05 | 56090.00 | 57670.00 | 55740.00 | 57480.00 | +5.55% | 445,700 |
| 2025-12-30 | 54120.00 | 54740.00 | 54110.00 | 54460.00 | +0.35% | 201,500 |
| 2025-12-29 | 54140.00 | 54270.00 | 53700.00 | 54270.00 | +1.16% | 172,500 |
| 2025-12-26 | 54000.00 | 54140.00 | 53410.00 | 53650.00 | -0.65% | 133,700 |
| 2025-12-25 | 54140.00 | 54140.00 | 53380.00 | 54000.00 | +0.78% | 109,000 |
| 2025-12-24 | 53980.00 | 54250.00 | 53460.00 | 53580.00 | -0.41% | 135,300 |
| 2025-12-23 | 54030.00 | 54100.00 | 53350.00 | 53800.00 | -0.44% | 139,700 |
| 2025-12-22 | 54130.00 | 54420.00 | 53630.00 | 54040.00 | +1.67% | 186,800 |
| 2025-12-19 | 54090.00 | 54090.00 | 53090.00 | 53150.00 | -1.54% | 262,000 |
| 2025-12-18 | 53060.00 | 54230.00 | 53000.00 | 53980.00 | +0.11% | 234,100 |
| 2025-12-17 | 53100.00 | 53920.00 | 52970.00 | 53920.00 | +1.05% | 216,600 |
| 2025-12-16 | 54750.00 | 54750.00 | 53360.00 | 53360.00 | -2.25% | 207,900 |
| 2025-12-15 | 56000.00 | 56380.00 | 54450.00 | 54590.00 | -4.04% | 461,700 |
| 2025-12-12 | 56600.00 | 57120.00 | 56210.00 | 56890.00 | +0.39% | 307,800 |
| 2025-12-11 | 58310.00 | 58310.00 | 56330.00 | 56670.00 | -2.28% | 207,500 |
| 2025-12-10 | 56900.00 | 59140.00 | 56660.00 | 57990.00 | +2.19% | 314,000 |
| 2025-12-09 | 56400.00 | 57160.00 | 56180.00 | 56750.00 | -0.09% | 255,000 |
| 2025-12-08 | 56330.00 | 57390.00 | 56100.00 | 56800.00 | +1.12% | 231,100 |
| 2025-12-05 | 56950.00 | 57280.00 | 56040.00 | 56170.00 | -3.07% | 337,100 |
| 2025-12-04 | 55790.00 | 57950.00 | 55700.00 | 57950.00 | +4.60% | 387,300 |
| 2025-12-03 | 55920.00 | 56820.00 | 55320.00 | 55400.00 | -0.93% | 267,600 |
| 2025-12-02 | 55170.00 | 56020.00 | 55000.00 | 55920.00 | +0.59% | 263,300 |
| 2025-12-01 | 55500.00 | 56360.00 | 55190.00 | 55590.00 | +1.29% | 342,700 |
| 2025-11-28 | 53820.00 | 54880.00 | 53820.00 | 54880.00 | +2.14% | 267,200 |
| 2025-11-27 | 54860.00 | 54870.00 | 53520.00 | 53730.00 | -2.06% | 236,900 |
| 2025-11-26 | 53500.00 | 54860.00 | 53360.00 | 54860.00 | +2.12% | 259,900 |
| 2025-11-25 | 54100.00 | 54200.00 | 52870.00 | 53720.00 | +3.03% | 294,100 |
| 2025-11-21 | 50870.00 | 52300.00 | 50560.00 | 52140.00 | +0.46% | 441,900 |
| 2025-11-20 | 52840.00 | 53540.00 | 51820.00 | 51900.00 | +0.12% | 229,700 |
| 2025-11-19 | 53420.00 | 53660.00 | 51840.00 | 51840.00 | -2.24% | 244,800 |
| 2025-11-18 | 54730.00 | 54760.00 | 53030.00 | 53030.00 | -3.63% | 236,200 |
| 2025-11-17 | 56600.00 | 57150.00 | 54720.00 | 55030.00 | -3.46% | 273,800 |
| 2025-11-14 | 57610.00 | 58260.00 | 55780.00 | 57000.00 | +0.69% | 656,700 |
| 2025-11-13 | 53570.00 | 58470.00 | 50640.00 | 56610.00 | +5.26% | 859,600 |
| 2025-11-12 | 53110.00 | 53890.00 | 53020.00 | 53780.00 | +2.71% | 235,600 |
| 2025-11-11 | 54200.00 | 54320.00 | 52360.00 | 52360.00 | -3.20% | 236,100 |
| 2025-11-10 | 54350.00 | 54750.00 | 53840.00 | 54090.00 | +1.31% | 220,200 |
| 2025-11-07 | 53980.00 | 54800.00 | 53250.00 | 53390.00 | -1.13% | 229,500 |
| 2025-11-06 | 54230.00 | 54490.00 | 53600.00 | 54000.00 | +1.22% | 241,300 |
| 2025-11-05 | 54820.00 | 54900.00 | 53310.00 | 53350.00 | -4.56% | 417,100 |
| 2025-11-04 | 55040.00 | 56400.00 | 54580.00 | 55900.00 | +6.33% | 445,500 |
| 2025-10-31 | 51730.00 | 52570.00 | 51050.00 | 52570.00 | +0.44% | 241,200 |
| 2025-10-30 | 52280.00 | 52750.00 | 51800.00 | 52340.00 | +0.00% | 287,700 |
| 2025-10-29 | 51900.00 | 52460.00 | 51410.00 | 52340.00 | +0.65% | 245,600 |
| 2025-10-28 | 51700.00 | 52000.00 | 51490.00 | 52000.00 | -0.52% | 219,800 |
| 2025-10-27 | 53200.00 | 53260.00 | 51740.00 | 52270.00 | +0.99% | 251,100 |
| 2025-10-24 | 51010.00 | 52500.00 | 51010.00 | 51760.00 | +2.05% | 254,700 |
| 2025-10-23 | 50810.00 | 50850.00 | 50280.00 | 50720.00 | -1.61% | 182,300 |
| 2025-10-22 | 51210.00 | 51840.00 | 51030.00 | 51550.00 | -0.31% | 216,000 |
| 2025-10-21 | 52280.00 | 52800.00 | 51710.00 | 51710.00 | -0.92% | 300,500 |
| 2025-10-20 | 52130.00 | 52190.00 | 51410.00 | 52190.00 | +4.01% | 249,400 |
| 2025-10-17 | 51210.00 | 51690.00 | 49850.00 | 50180.00 | -1.99% | 312,000 |
| 2025-10-16 | 51800.00 | 52150.00 | 51010.00 | 51200.00 | -1.29% | 240,000 |
| 2025-10-15 | 51520.00 | 52350.00 | 51250.00 | 51870.00 | +1.67% | 343,700 |
| 2025-10-14 | 51280.00 | 52680.00 | 50910.00 | 51020.00 | -2.41% | 517,500 |
| 2025-10-10 | 52590.00 | 53550.00 | 52030.00 | 52280.00 | -0.59% | 432,400 |
| 2025-10-09 | 51720.00 | 52590.00 | 51270.00 | 52590.00 | +3.93% | 386,700 |
| 2025-10-08 | 51350.00 | 51500.00 | 50070.00 | 50600.00 | -2.37% | 473,400 |
| 2025-10-07 | 52150.00 | 52920.00 | 51660.00 | 51830.00 | +0.76% | 528,900 |
| 2025-10-06 | 50900.00 | 51660.00 | 50580.00 | 51440.00 | +6.46% | 824,100 |
| 2025-10-03 | 47090.00 | 48900.00 | 47010.00 | 48320.00 | +3.71% | 768,200 |
| 2025-10-02 | 46810.00 | 46950.00 | 46200.00 | 46590.00 | +2.60% | 543,200 |
| 2025-10-01 | 45520.00 | 46150.00 | 45010.00 | 45410.00 | -0.04% | 445,900 |
| 2025-09-30 | 45580.00 | 46060.00 | 45080.00 | 45430.00 | +2.83% | 432,000 |
| 2025-09-29 | 44510.00 | 45290.00 | 44120.00 | 44180.00 | -1.82% | 388,400 |
| 2025-09-26 | 43710.00 | 45100.00 | 43570.00 | 45000.00 | +1.72% | 551,000 |
| 2025-09-25 | 44010.00 | 44500.00 | 43580.00 | 44240.00 | +1.70% | 643,300 |
| 2025-09-24 | 43120.00 | 43960.00 | 43060.00 | 43500.00 | -2.25% | 748,600 |
| 2025-09-22 | 43800.00 | 44680.00 | 43720.00 | 44500.00 | +0.20% | 704,400 |
| 2025-09-19 | 46120.00 | 46170.00 | 44250.00 | 44410.00 | -3.87% | 806,600 |
| 2025-09-18 | 45580.00 | 46700.00 | 45500.00 | 46200.00 | +1.81% | 468,600 |
| 2025-09-17 | 44400.00 | 45520.00 | 44400.00 | 45380.00 | +0.44% | 410,900 |
| 2025-09-16 | 44720.00 | 45550.00 | 44520.00 | 45180.00 | +0.51% | 321,400 |
| 2025-09-12 | 45100.00 | 45380.00 | 44610.00 | 44950.00 | +0.67% | 324,200 |
| 2025-09-11 | 44000.00 | 44730.00 | 43890.00 | 44650.00 | +1.69% | 286,900 |
| 2025-09-10 | 43760.00 | 43910.00 | 43150.00 | 43910.00 | -0.48% | 317,100 |
| 2025-09-09 | 44300.00 | 44600.00 | 43880.00 | 44120.00 | -0.25% | 264,800 |
| 2025-09-08 | 45120.00 | 45270.00 | 44200.00 | 44230.00 | -1.23% | 239,800 |
| 2025-09-05 | 44330.00 | 45020.00 | 44330.00 | 44780.00 | +1.38% | 232,800 |
| 2025-09-04 | 44200.00 | 44600.00 | 44040.00 | 44170.00 | -0.70% | 287,400 |
| 2025-09-03 | 44270.00 | 45190.00 | 44250.00 | 44480.00 | -1.09% | 343,700 |
| 2025-09-02 | 44800.00 | 45100.00 | 44540.00 | 44970.00 | +0.60% | 255,500 |
| 2025-09-01 | 44700.00 | 45010.00 | 44140.00 | 44700.00 | -1.97% | 226,400 |
| 2025-08-29 | 45540.00 | 46330.00 | 45460.00 | 45600.00 | +0.53% | 249,800 |
| 2025-08-28 | 45640.00 | 46250.00 | 45040.00 | 45360.00 | -0.02% | 264,000 |
| 2025-08-27 | 45000.00 | 45370.00 | 44840.00 | 45370.00 | +0.82% | 197,000 |
| 2025-08-26 | 45450.00 | 45580.00 | 44950.00 | 45000.00 | -1.88% | 376,700 |
| 2025-08-25 | 45070.00 | 45980.00 | 45050.00 | 45860.00 | +2.02% | 321,200 |
| 2025-08-22 | 44270.00 | 45220.00 | 44120.00 | 44950.00 | -0.09% | 517,900 |
| 2025-08-21 | 45280.00 | 45500.00 | 44960.00 | 44990.00 | -1.12% | 389,700 |
| 2025-08-20 | 46590.00 | 46890.00 | 45470.00 | 45500.00 | -2.36% | 419,300 |
| 2025-08-19 | 46500.00 | 46730.00 | 46320.00 | 46600.00 | -0.09% | 488,900 |
| 2025-08-18 | 47800.00 | 48020.00 | 46640.00 | 46640.00 | -3.10% | 429,100 |
| 2025-08-15 | 48550.00 | 49370.00 | 47960.00 | 48130.00 | +0.56% | 363,300 |
| 2025-08-14 | 49910.00 | 50120.00 | 47860.00 | 47860.00 | -4.43% | 560,400 |
| 2025-08-13 | 49860.00 | 50940.00 | 49680.00 | 50080.00 | +0.42% | 299,400 |
| 2025-08-12 | 49740.00 | 50300.00 | 48880.00 | 49870.00 | -0.26% | 516,800 |
| 2025-08-08 | 52680.00 | 53680.00 | 47900.00 | 50000.00 | -3.31% | 663,400 |
| 2025-08-07 | 51110.00 | 52230.00 | 51070.00 | 51710.00 | +0.37% | 198,500 |
| 2025-08-06 | 51610.00 | 52050.00 | 51450.00 | 51520.00 | -0.17% | 138,600 |
| 2025-08-05 | 51780.00 | 52180.00 | 51280.00 | 51610.00 | -0.31% | 143,200 |
| 2025-08-04 | 51530.00 | 52090.00 | 51030.00 | 51770.00 | -1.01% | 187,300 |
| 2025-08-01 | 52500.00 | 53280.00 | 51680.00 | 52300.00 | -0.76% | 349,600 |
| 2025-07-31 | 52500.00 | 53050.00 | 52450.00 | 52700.00 | -0.38% | 208,200 |
| 2025-07-30 | 53680.00 | 53730.00 | 52860.00 | 52900.00 | -1.58% | 160,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.96%). Worst month: Aug (-8.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SMC CORPORATION's (6273.T) latest close?
74190.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6273.T's 52-week high and low?
86800.00 high and 43060.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SMC CORPORATION's strongest and weakest month historically?
Historically, 6273.T's strongest calendar month has been Feb (average +8.96%) and its weakest Aug (average -8.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.