Quotes 5-day view: SMC Corporation

Delayed Quote Japan Exchange
SMC Corporation(6273) : Historical Chart (5-day)
  2026-06-19 2026-06-22 2026-06-23 2026-06-24 2026-06-25
Last JP¥72,840.00 JP¥74,240.00 JP¥71,330.00 JP¥69,130.00 JP¥72,930.00
Volume 543,900 222,800 301,100 280,500 250,400
Change +0.33% +1.92% -3.92% -3.08% +5.50%
Opening JP¥74,100.00 JP¥72,110.00 JP¥74,260.00 JP¥71,230.00 JP¥71,220.00
High JP¥74,660.00 JP¥74,980.00 JP¥74,550.00 JP¥71,290.00 JP¥73,490.00
Low JP¥72,600.00 JP¥72,070.00 JP¥71,220.00 JP¥68,440.00 JP¥70,630.00

Performance

1 day-1.78%
1 week-1.66%
Current month+3.65%
1 month+6.97%
3 months+10.66%
6 months+33.51%
Current year+31.53%
1 year+40.04%
3 years-9.57%
5 years+9.01%
10 years+192.97%

Volumes

markets
Daily volume
258,700
Estimated daily volume
258,700
Avg. Volume 20 sessions
319,680
Daily volume ratio
0.81
Avg. Volume 20 sessions JPY
22,898,678,400
Avg. Volume 20 sessions USD
141,605,427.23
Record volume 1
2,989,200
Record volume 2
2,942,300
Record volume 3
2,696,200
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Market Cap (JPY)
4,604,731,572,889
Market Cap (USD)
28,486,517,284
Net sales (JPY)
842,500,000,000
Net sales (USD)
5,212,006,483
Number of employees
24,773
Sales / Employee (JPY)
34,008,800
Sales / Employee (USD)
210,391
Free-Float
85.37 %
Free-Float capitalization (JPY)
3,976,741,042,577
Free-Float capitalization (USD)
24,601,543,141
Average Daily Capital Traded
0.5%

Indicators

Moving average 5 days
72,094
Moving average 20 days
67,621.5
Moving average 50 days
70,506.2
Moving average 100 days
68,748.3
Price spread / (MMA5)
+0.65%
Price spread / (MMA20)
-5.60%
Price spread / (MMA50)
-1.57%
Price spread / (MMA100)
-4.02%
STIM
RSI 9 days
60.5
RSI 14 days
57.55

Change 5-day change 1-year change 3-year change Capi.($)
-1.78%-1.66%+40.04%-9.57% 28.49B
+3.00%+3.84%+46.98%+167.46% 125B
-4.50%-5.98%+82.68%+40.07% 42.47B
+4.32%+4.86%-1.90%+28.93% 31.97B
+2.86%+3.20%+28.15%+63.49% 31.07B
-0.93%+4.35%+46.97%+50.53% 29.96B
+4.82%+2.11% - - 28.68B
+4.43%+5.01%-8.23%+5.38% 27.81B
-0.64%+0.18%+43.67%+48.69% 24.01B
+1.48%-5.34%+57.27%+69.60% 22.02B
Average +1.31%+1.54%+37.29%+51.62% 39.13B
Weighted average by Cap. +1.56%+1.55%+40.86%+81.61%

Historical Quotes: SMC Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

2c83f7123d844c950eb2524dc390.GwNdOYxWpXksbx4lXVv5rtQSS11MGqazvNpg5aDFdkw.InZqFPgQ9ktmC3lxHwKVzK5IIhx1KpOE1-8qv-2iPj8sSmxV_j3jA2EWJg
DatePriceVolumeTotal
02:30:00 71,630.0070,100258,700
02:24:58 71,600.00100188,600
02:24:51 71,650.00100188,500
02:24:49 71,700.00100188,400
02:24:30 71,650.00100188,300
02:24:30 71,660.00100188,200
02:24:26 71,680.00100188,100
02:24:13 71,690.00100188,000
02:24:12 71,670.00100187,900
02:24:05 71,750.00100187,800
Chart SMC Corporation

Course Extremes

1 week 68,440
Extreme 68440
74,980
1 month 58,310
Extreme 58310
74,980
Current year 55,740
Extreme 55740
86,800
1 year 43,060
Extreme 43060
86,800
3 years 41,700
Extreme 41700
93,220
5 years 41,700
Extreme 41700
93,220
10 years 23,185
Extreme 23185
93,220

Monthly variations

Annual variations

2026+33.91%
2025-12.42%
2024-17.93%
2023+36.31%
2022-28.37%
2021+23.26%
2020+25.17%
2019+51.29%
2018-28.33%
2017+66.21%
2016-12.17%
2015-0.63%
2014+20.64%
2013+70.31%
2012+25.28%
2011-10.71%
2010+32.10%
2009+15.71%
2008-31.68%
2007-21.09%
2006+0.18%
2005+43.65%
2004-12.07%
2003+19.75%
2002-16.49%
2001-9.25%
2000-34.98%
1999+150.67%
1998-21.57%
1997+47.63%
1996+4.28%
1995+31.75%
1994+89.00%
1993+30.43%
1992-39.95%
  1. Stock Market
  2. Stocks
  3. 6273 Stock
  4. Quotes SMC Corporation