Quotes 5-day view: SMC Corporation

Delayed Quote Japan Exchange
SMC Corporation(6273) : Historical Chart (5-day)
  2026-06-22 2026-06-23 2026-06-24 2026-06-25 2026-06-25
Last JP¥74,240.00 JP¥71,330.00 JP¥69,130.00 JP¥72,930.00 JP¥72,890.00
Volume 222,800 301,100 280,500 250,400 40,100
Change +1.92% -3.92% -3.08% +5.50% -0.05%
Opening JP¥72,110.00 JP¥74,260.00 JP¥71,230.00 JP¥71,220.00 JP¥72,070.00
High JP¥74,980.00 JP¥74,550.00 JP¥71,290.00 JP¥73,490.00 JP¥73,460.00
Low JP¥72,070.00 JP¥71,220.00 JP¥68,440.00 JP¥70,630.00 JP¥71,720.00

Performance

1 day-0.11%
1 week+0.01%
Current month+5.41%
1 month+8.80%
3 months+12.54%
6 months+35.79%
Current year+33.77%
1 year+42.42%
3 years-8.03%
5 years+10.87%
10 years+197.96%

Volumes

markets
Daily volume
40,100
Estimated daily volume
220,220
Avg. Volume 20 sessions
321,293
Daily volume ratio
0.69
Avg. Volume 20 sessions JPY
23,419,046,770
Avg. Volume 20 sessions USD
144,659,451.9
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)
4,361,403,517,184
Market Cap (USD)
26,981,202,858
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)
3,766,597,921,177
Free-Float capitalization (USD)
23,301,522,594
Average Daily Capital Traded
0.54%

Indicators

Moving average 5 days
72,028
Moving average 20 days
67,369
Moving average 50 days
70,457.6
Moving average 100 days
68,648.1
Price spread / (MMA5)
-1.18%
Price spread / (MMA20)
-7.57%
Price spread / (MMA50)
-3.34%
Price spread / (MMA100)
-5.82%
STIM
RSI 9 days
49.84
RSI 14 days
50.44

Change 5-day change 1-year change 3-year change Capi.($)
-0.05%+0.01%+42.42%-8.03% 26.98B
+3.00%+3.84%+46.98%+167.46% 121B
-1.45%-2.90%+88.66%+44.66% 42.47B
+2.86%+3.20%+28.15%+63.49% 30.21B
+4.32%+4.86%-1.90%+28.93% 30.65B
+4.82%+2.11% - - 27.36B
+5.85%+4.65%+47.76%+58.23% 28.31B
+4.43%+5.01%-8.23%+5.38% 26.63B
+1.22%+2.06%+43.26%+48.66% 23.6B
+1.48%-5.34%+57.27%+69.60% 21.66B
Average +2.65%-0.01%+38.26%+53.15% 37.9B
Weighted average by Cap. +2.63%+0.39%+42.05%+83.10%

Historical Quotes: SMC Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

3e2fc6a.Bgk3klAVL88tbZySoQFOF4gJu_0sSSj3Kx3ToorlG7M.TjpV9yI4a4wdI_-_0UkPUP9M9p5IFkuNWmfglsCTKoR3TWGjG19gqBgZyQ
DatePriceVolumeTotal
20:59:51 72,890.0030040,100
20:58:57 72,920.0010039,800
20:58:51 73,000.0010039,700
20:58:51 72,980.0020039,600
20:57:40 72,850.0010039,400
20:57:40 72,850.0010039,300
20:56:49 72,880.0010039,200
20:55:00 72,810.0010039,100
20:53:31 72,860.0010039,000
20:53:30 72,870.0010038,900
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