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

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
Oct 24, 2025
471.00
472.00
458.00
463.00
463.00
-1.70%
91,400
1.48
Oct 23, 2025
442.00
476.00
442.00
471.00
471.00
+6.80%
248,300
4.26
Oct 22, 2025
439.00
441.00
429.00
441.00
441.00
+1.38%
30,700
0.53
Oct 21, 2025
420.00
435.00
419.00
435.00
435.00
+3.57%
27,300
0.47
Oct 20, 2025
418.00
420.00
409.00
420.00
420.00
+2.44%
19,000
0.33
Oct 17, 2025
428.00
428.00
409.00
410.00
410.00
-3.98%
24,200
0.41
Oct 16, 2025
432.00
432.00
417.00
427.00
427.00
+0.71%
32,000
0.53
Oct 15, 2025
415.00
425.00
415.00
424.00
424.00
+2.42%
22,100
0.36
Oct 14, 2025
425.00
427.00
408.00
414.00
414.00
-3.50%
58,400
0.97
Oct 10, 2025
441.00
441.00
429.00
429.00
429.00
-1.83%
31,700
0.53
Oct 09, 2025
439.00
441.00
435.00
437.00
437.00
-0.91%
31,600
0.53
Oct 08, 2025
444.00
450.00
441.00
441.00
441.00
-1.12%
24,200
0.40
Oct 07, 2025
445.00
454.00
437.00
446.00
446.00
+0.90%
26,600
0.44
Oct 06, 2025
445.00
445.00
436.00
442.00
442.00
+1.14%
32,400
0.53
Oct 03, 2025
436.00
443.00
436.00
437.00
437.00
-0.46%
27,800
0.45
Oct 02, 2025
449.00
451.00
439.00
439.00
439.00
-2.44%
29,200
0.44
Oct 01, 2025
461.00
464.00
448.00
450.00
450.00
-2.17%
60,800
0.93
Sep 30, 2025
470.00
470.00
460.00
460.00
460.00
-2.13%
43,500
0.67
Sep 29, 2025
483.00
483.00
470.00
470.00
470.00
-2.49%
42,900
0.66
Sep 26, 2025
480.00
482.00
475.00
482.00
482.00
+0.21%
53,500
0.82
Sep 25, 2025
484.00
484.00
476.00
481.00
481.00
+0.42%
85,300
1.32
Sep 24, 2025
491.00
491.00
478.00
479.00
479.00
-3.23%
94,300
1.48
Sep 22, 2025
520.00
520.00
494.00
495.00
495.00
-3.70%
104,400
1.67
Sep 19, 2025
503.00
516.00
491.00
514.00
514.00
+3.21%
110,000
1.80
Sep 18, 2025
518.00
518.00
494.00
498.00
498.00
-1.97%
144,100
2.42
Sep 17, 2025
488.00
508.00
485.00
508.00
508.00
+4.10%
148,900
2.58
Sep 16, 2025
475.00
490.00
472.00
488.00
488.00
+3.83%
85,700
1.51
Sep 12, 2025
468.00
474.00
465.00
470.00
470.00
+1.73%
51,600
0.90
Sep 11, 2025
485.00
485.00
459.00
462.00
462.00
-4.35%
124,900
2.25
Sep 10, 2025
455.00
495.00
455.00
483.00
483.00
+5.92%
143,500
2.68
Sep 09, 2025
459.00
462.00
453.00
456.00
456.00
-0.65%
12,900
0.24
Sep 08, 2025
456.00
462.00
451.00
459.00
459.00
+2.00%
27,600
0.50
Sep 05, 2025
450.00
457.00
450.00
450.00
450.00
+0.22%
13,100
0.24
Sep 04, 2025
453.00
455.00
449.00
449.00
449.00
-0.88%
37,200
0.67
Sep 03, 2025
460.00
461.00
452.00
453.00
453.00
-1.31%
47,700
0.85
Sep 02, 2025
471.00
474.00
457.00
459.00
459.00
-2.96%
33,100
0.58
Sep 01, 2025
453.00
478.00
453.00
473.00
473.00
+3.96%
85,100
1.45
Aug 29, 2025
453.00
459.00
453.00
455.00
455.00
-0.44%
18,600
0.32
Aug 28, 2025
459.00
462.00
453.00
457.00
457.00
-0.44%
41,200
0.67
Aug 27, 2025
470.00
473.00
459.00
459.00
459.00
-1.92%
24,200
0.39
Aug 26, 2025
475.00
477.00
465.00
468.00
468.00
-1.47%
27,800
0.45
Aug 25, 2025
479.00
480.00
468.00
475.00
475.00
+0.42%
54,200
0.88
Aug 22, 2025
482.00
482.00
467.00
473.00
473.00
-2.67%
95,000
1.55
Aug 21, 2025
461.00
490.00
461.00
486.00
486.00
+6.58%
146,300
2.43
Aug 20, 2025
471.00
472.00
454.00
456.00
456.00
-4.00%
64,600
1.08
Aug 19, 2025
482.00
483.00
467.00
475.00
475.00
-1.25%
78,100
1.31
Aug 18, 2025
474.00
497.00
473.00
481.00
481.00
+5.02%
222,000
3.86
Aug 15, 2025
449.00
467.00
448.00
458.00
458.00
+3.15%
105,900
1.85
Aug 14, 2025
440.00
449.00
433.00
444.00
444.00
+0.91%
73,200
1.26
Aug 13, 2025
429.00
441.00
425.00
440.00
440.00
+3.53%
85,200
1.42
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