|
Market Closed -
Japan Exchange
02:30:00 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 70,300.00 JPY | -1.01% |
|
-1.11% | +29.09% |
Stock exchange
Japan Exchange
6273 70,300.00 ¥
-1.01%
14.28B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6273 | 70,300.00JPY | -1.01% | 14.28B ¥ | ||
OTC Markets
| SMECF | 452.00USD | +2.91% | 30.28K $ | |
|
Tradegate
| QMC | 375.60EUR | -1.93% | 1.88K € | |
|
Boerse Muenchen
| QMC | 376.40EUR | -1.93% | 1.13K € | |
|
Deutsche Boerse AG
| QMC | 374.80EUR | -0.11% | 0 € | |
|
Börse Stuttgart
| QMC | 371.00EUR | -1.80% | 0 € | |
| SMCAY | 20.41USD | +2.31% | 55.56K $ | ||
|
Deutsche Boerse AG
| QMC0 | 18.10EUR | -1.09% | 0 € |
Quotes 5-day view: SMC Corporation
Delayed Quote Japan Exchange
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | JP¥71,800.00 | JP¥72,090.00 | JP¥71,520.00 | JP¥71,020.00 | JP¥70,300.00 |
| Volume | 286,100 | 259,700 | 144,100 | 149,100 | 203,100 |
| Change | +1.00% | +0.40% | -0.79% | -0.70% | -1.01% |
| Opening | JP¥72,590.00 | JP¥70,300.00 | JP¥72,090.00 | JP¥72,590.00 | JP¥71,020.00 |
| High | JP¥73,440.00 | JP¥72,390.00 | JP¥72,090.00 | JP¥72,750.00 | JP¥71,490.00 |
| Low | JP¥70,930.00 | JP¥68,920.00 | JP¥70,450.00 | JP¥70,250.00 | JP¥70,120.00 |
Performance
| 1 day | -1.01% | ||
| 1 week | -1.11% | ||
| Current month | -0.26% | ||
| 1 month | +8.27% | ||
| 3 months | +1.72% | ||
| 6 months | -6.79% | ||
| Current year | +29.09% | ||
| 1 year | +54.17% | ||
| 3 years | +0.82% | ||
| 5 years | +2.17% | ||
| 10 years | +150.76% |
Volumes
marketsDaily volume
203,100
Estimated daily volume
203,100
Avg. Volume 20 sessions
294,607
Daily volume ratio
0.69
Avg. Volume 20 sessions JPY
20,710,872,100
Avg. Volume 20 sessions USD
129,277,263.65
Record volume 1
2,989,200
Record volume 2
2,942,300
Record volume 3
2,696,200
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
4,419,675,093,470
Market Cap (USD)
27,627,631,497
Net sales (JPY)
842,500,000,000
Net sales (USD)
5,266,513,724
Number of employees
25,774
Sales / Employee (JPY)
32,687,980
Sales / Employee (USD)
204,334
Free-Float
87.32 %
Free-Float capitalization (JPY)
3,920,766,538,462
Free-Float capitalization (USD)
24,508,926,747
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
71,346
Moving average 20 days
73,447.5
Moving average 50 days
72,607.4
Moving average 100 days
71,122.3
Price spread / (MMA5)
+1.49%
Price spread / (MMA20)
+4.48%
Price spread / (MMA50)
+3.28%
Price spread / (MMA100)
+1.17%
RSI 9 days
41.24
RSI 14 days
45.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.01% | -1.11% | +54.17% | +0.82% | 27.63B | |
| -1.60% | -0.67% | +31.04% | +138.90% | 125B | |
| +0.48% | +0.28% | +44.85% | +46.18% | 35.3B | |
| -2.52% | -5.59% | +34.66% | +71.36% | 31.51B | |
| -0.49% | -2.40% | -1.07% | +12.31% | 30.49B | |
| -1.56% | -1.60% | +11.08% | +35.53% | 26.76B | |
| -1.19% | -1.86% | -21.37% | +8.82% | 25.99B | |
| -2.54% | -2.43% | +438.97% | +1,925.82% | 25.4B | |
| +0.10% | +2.85% | +34.08% | +52.86% | 24.89B | |
| -2.85% | -1.48% | - | - | 21.9B | |
| Average | -1.32% | -0.64% | +69.60% | +254.73% | 37.53B | |
| Weighted average by Cap. | -1.34% | -0.26% | +55.95% | +206.89% |
Historical Quotes: SMC Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b0fd5d1274223527e24.sqkQt09n7tB-rD72AYO48Y9p1PgvBshjAH6EkRLudbs.3M1h7h89neYp-FSlR7TSmb5Zv8BMYZ5RYRS1xVyGQ4r05mSGNy-otQndSQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 70,300.00 | 77,400 | 203,100 |
| 02:24:53 | 70,250.00 | 100 | 125,700 |
| 02:24:53 | 70,280.00 | 100 | 125,600 |
| 02:24:52 | 70,290.00 | 100 | 125,500 |
| 02:24:52 | 70,310.00 | 100 | 125,400 |
| 02:24:50 | 70,290.00 | 100 | 125,300 |
| 02:24:41 | 70,290.00 | 100 | 125,200 |
| 02:24:35 | 70,240.00 | 100 | 125,100 |
| 02:24:29 | 70,250.00 | 100 | 125,000 |
| 02:24:29 | 70,270.00 | 200 | 124,900 |
Price Extremes
| 1 week | 68,920 |  | 73,440 |
| 1 month | 67,650 | | 82,580 |
| Current year | 55,740 | | 86,800 |
| 1 year | 43,060 | | 86,800 |
| 3 years | 41,700 | | 93,220 |
| 5 years | 41,700 | | 93,220 |
| 10 years | 26,255 | | 93,220 |
Monthly variations
Annual variations
| 2026 | +29.09% | ||
| 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% |
- Stock Market
- Stocks
- 6273 Stock
- Quotes SMC Corporation
Select your edition
All financial news and data tailored to specific country editions
