tiprankstipranks
Trending News
More News >
SMN Corporation (JP:6185)
:6185
Japanese Market

SMN Corporation (6185) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
442.00
445.00
424.00
424.00
424.00
-4.29%
68,100
0.81
Jun 12, 2025
449.00
452.00
443.00
443.00
443.00
-1.34%
24,900
0.29
Jun 11, 2025
452.00
456.00
449.00
449.00
449.00
-0.66%
20,500
0.24
Jun 10, 2025
443.00
457.00
443.00
452.00
452.00
+1.80%
37,500
0.44
Jun 09, 2025
455.00
461.00
443.00
444.00
444.00
-1.77%
75,300
0.87
Jun 06, 2025
465.00
467.00
451.00
452.00
452.00
-2.59%
63,200
0.74
Jun 05, 2025
469.00
472.00
463.00
464.00
464.00
-1.28%
28,500
0.33
Jun 04, 2025
475.00
485.00
469.00
470.00
470.00
+0.21%
90,900
1.06
Jun 03, 2025
469.00
488.00
462.00
469.00
469.00
+1.08%
121,300
1.43
Jun 02, 2025
468.00
486.00
461.00
464.00
464.00
+0.43%
160,500
1.93
May 30, 2025
458.00
470.00
458.00
462.00
462.00
-0.22%
42,700
0.51
May 29, 2025
460.00
472.00
455.00
463.00
463.00
+4.04%
186,100
2.29
May 28, 2025
432.00
446.00
430.00
445.00
445.00
+3.01%
65,200
0.81
May 27, 2025
433.00
438.00
430.00
432.00
432.00
-0.23%
23,500
0.29
May 26, 2025
438.00
439.00
427.00
433.00
433.00
-0.46%
54,600
0.67
May 23, 2025
451.00
458.00
431.00
435.00
435.00
-3.97%
61,100
0.75
May 22, 2025
429.00
453.00
427.00
453.00
453.00
+4.14%
66,600
0.81
May 21, 2025
447.00
454.00
435.00
435.00
435.00
-2.90%
42,400
0.50
May 20, 2025
447.00
456.00
443.00
448.00
448.00
+0.45%
72,300
0.86
May 19, 2025
455.00
459.00
441.00
446.00
446.00
-3.67%
84,500
1.00
May 16, 2025
454.00
469.00
449.00
463.00
463.00
+0.22%
85,900
1.01
May 15, 2025
465.00
468.00
452.00
462.00
462.00
+1.09%
131,700
1.56
May 14, 2025
428.00
460.00
428.00
457.00
457.00
+6.28%
193,300
2.31
May 13, 2025
450.00
458.00
430.00
430.00
430.00
-5.29%
222,600
2.73
May 12, 2025
448.00
466.00
438.00
454.00
454.00
+13.50%
582,700
7.60
May 09, 2025
383.00
401.00
383.00
400.00
400.00
+4.71%
118,500
1.50
May 08, 2025
386.00
387.00
381.00
382.00
382.00
0.00%
23,900
0.29
May 07, 2025
385.00
387.00
378.00
382.00
382.00
-0.78%
68,600
0.81
May 02, 2025
391.00
391.00
380.00
385.00
385.00
-2.04%
67,300
0.77
May 01, 2025
409.00
409.00
384.00
393.00
393.00
-3.68%
134,000
1.51
Apr 30, 2025
408.00
409.00
400.00
408.00
408.00
+0.99%
120,900
1.31
Apr 28, 2025
395.00
404.00
390.00
404.00
404.00
+2.80%
36,400
0.37
Apr 25, 2025
393.00
395.00
389.00
393.00
393.00
+1.29%
19,500
0.19
Apr 24, 2025
391.00
396.00
387.00
388.00
388.00
+0.26%
29,900
0.28
Apr 23, 2025
395.00
399.00
386.00
387.00
387.00
-1.53%
31,100
0.28
Apr 22, 2025
390.00
395.00
385.00
393.00
393.00
0.00%
25,600
0.23
Apr 21, 2025
399.00
406.00
391.00
393.00
393.00
-1.50%
27,500
0.25
Apr 18, 2025
385.00
404.00
385.00
399.00
399.00
+3.64%
57,500
0.51
Apr 17, 2025
382.00
390.00
381.00
385.00
385.00
-0.26%
61,000
0.54
Apr 16, 2025
410.00
411.00
380.00
386.00
386.00
-5.85%
122,600
1.10
Apr 15, 2025
414.00
426.00
403.00
410.00
410.00
+6.22%
362,200
3.40
Apr 14, 2025
383.00
396.00
379.00
386.00
386.00
+3.21%
72,900
0.68
Apr 11, 2025
365.00
381.00
360.00
374.00
374.00
+1.08%
55,800
0.51
Apr 10, 2025
378.00
378.00
361.00
370.00
370.00
+6.94%
81,700
0.73
Apr 09, 2025
352.00
356.00
339.00
346.00
346.00
-3.08%
63,300
0.56
Apr 08, 2025
336.00
366.00
336.00
357.00
357.00
+12.62%
46,700
0.40
Apr 07, 2025
325.00
344.00
312.00
317.00
317.00
-11.20%
104,600
0.90
Apr 04, 2025
378.00
379.00
345.00
357.00
357.00
-6.05%
78,900
0.67
Apr 03, 2025
379.00
392.00
353.00
380.00
380.00
+0.53%
492,300
4.25
Apr 02, 2025
386.00
387.00
375.00
378.00
378.00
-1.56%
47,500
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis