SMC CORP - Price History
Monthly price history for 6273.T (SMC CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥82,910 | ¥82,910 |
| April 2024 | ¥83,520 | ¥83,520 |
| March 2024 | ¥84,980 | ¥84,980 |
| February 2024 | ¥89,674 | ¥90,150 |
| January 2024 | ¥82,472 | ¥82,910 |
| December 2023 | ¥75,360 | ¥75,760 |
| November 2023 | ¥74,057 | ¥74,450 |
| October 2023 | ¥68,317 | ¥68,680 |
| September 2023 | ¥66,626 | ¥66,980 |
| August 2023 | ¥69,754 | ¥70,600 |
| July 2023 | ¥73,261 | ¥74,150 |
| June 2023 | ¥78,528 | ¥79,480 |
| May 2023 | ¥74,180 | ¥75,080 |
| April 2023 | ¥66,938 | ¥67,750 |
| March 2023 | ¥68,993 | ¥69,830 |
| February 2023 | ¥67,833 | ¥69,100 |
| January 2023 | ¥64,152 | ¥65,350 |
| December 2022 | ¥54,561 | ¥55,580 |
| November 2022 | ¥60,628 | ¥61,760 |
| October 2022 | ¥59,018 | ¥60,120 |
| September 2022 | ¥57,153 | ¥58,220 |
| August 2022 | ¥64,889 | ¥66,600 |
| July 2022 | ¥63,729 | ¥65,410 |
| June 2022 | ¥58,916 | ¥60,470 |
| May 2022 | ¥64,898 | ¥66,610 |
| April 2022 | ¥61,430 | ¥63,050 |
| March 2022 | ¥67,071 | ¥68,840 |
| February 2022 | ¥65,876 | ¥68,050 |
| January 2022 | ¥61,365 | ¥63,390 |
| December 2021 | ¥75,111 | ¥77,590 |
| November 2021 | ¥70,329 | ¥72,650 |
| October 2021 | ¥65,769 | ¥67,940 |
| September 2021 | ¥67,841 | ¥70,080 |
| August 2021 | ¥67,978 | ¥70,510 |
| July 2021 | ¥62,473 | ¥64,800 |
| June 2021 | ¥63,292 | ¥65,650 |
| May 2021 | ¥63,167 | ¥65,520 |
| April 2021 | ¥61,171 | ¥63,450 |
| March 2021 | ¥62,001 | ¥64,310 |
| February 2021 | ¥60,363 | ¥62,900 |
| January 2021 | ¥60,804 | ¥63,360 |
| December 2020 | ¥60,411 | ¥62,950 |
| November 2020 | ¥63,645 | ¥66,320 |
| October 2020 | ¥53,069 | ¥55,300 |
| September 2020 | ¥56,102 | ¥58,460 |
| August 2020 | ¥55,709 | ¥58,250 |
| July 2020 | ¥52,668 | ¥55,070 |
| June 2020 | ¥52,773 | ¥55,180 |
| May 2020 | ¥51,998 | ¥54,370 |
| April 2020 | ¥46,863 | ¥49,000 |
| March 2020 | ¥43,754 | ¥45,750 |
| February 2020 | ¥41,017 | ¥43,070 |
| January 2020 | ¥45,931 | ¥48,230 |
| December 2019 | ¥47,893 | ¥50,290 |
| November 2019 | ¥47,246 | ¥49,610 |
| October 2019 | ¥44,941 | ¥47,190 |
| September 2019 | ¥43,903 | ¥46,100 |
| August 2019 | ¥38,141 | ¥40,140 |
| July 2019 | ¥37,875 | ¥39,860 |
| June 2019 | ¥38,170 | ¥40,170 |
| May 2019 | ¥33,989 | ¥35,770 |
| April 2019 | ¥43,766 | ¥46,060 |
| March 2019 | ¥39,462 | ¥41,530 |
| February 2019 | ¥36,732 | ¥38,750 |
| January 2019 | ¥33,870 | ¥35,730 |
| December 2018 | ¥31,509 | ¥33,240 |
| November 2018 | ¥36,476 | ¥38,480 |
| October 2018 | ¥34,268 | ¥36,150 |
| September 2018 | ¥34,467 | ¥36,360 |
| August 2018 | ¥34,950 | ¥36,970 |
| July 2018 | ¥35,432 | ¥37,480 |
| June 2018 | ¥38,410 | ¥40,630 |
| May 2018 | ¥39,166 | ¥41,430 |
| April 2018 | ¥39,440 | ¥41,720 |
| March 2018 | ¥40,716 | ¥43,070 |
| February 2018 | ¥42,472 | ¥45,030 |
| January 2018 | ¥50,479 | ¥53,520 |
| December 2017 | ¥43,745 | ¥46,380 |
| November 2017 | ¥42,887 | ¥45,470 |
| October 2017 | ¥40,783 | ¥43,240 |
| September 2017 | ¥37,435 | ¥39,690 |
| August 2017 | ¥35,479 | ¥37,710 |
| July 2017 | ¥33,032 | ¥35,110 |
| June 2017 | ¥32,129 | ¥34,150 |
| May 2017 | ¥32,938 | ¥35,010 |
| April 2017 | ¥29,533 | ¥31,390 |
| March 2017 | ¥30,972 | ¥32,920 |
| February 2017 | ¥29,877 | ¥31,850 |
| January 2017 | ¥28,995 | ¥30,910 |
| December 2016 | ¥26,176 | ¥27,905 |
| November 2016 | ¥30,505 | ¥32,520 |
| October 2016 | ¥28,601 | ¥30,490 |
| September 2016 | ¥27,100 | ¥28,890 |
| August 2016 | ¥27,241 | ¥29,140 |
| July 2016 | ¥25,413 | ¥27,185 |
| June 2016 | ¥23,282 | ¥24,905 |
| May 2016 | ¥26,409 | ¥28,250 |
| April 2016 | ¥25,563 | ¥27,345 |
| March 2016 | ¥24,436 | ¥26,140 |
| February 2016 | ¥24,336 | ¥26,130 |
| January 2016 | ¥24,885 | ¥26,720 |
| December 2015 | ¥29,588 | ¥31,770 |
| November 2015 | ¥30,380 | ¥32,620 |
| October 2015 | ¥29,188 | ¥31,340 |
| September 2015 | ¥24,266 | ¥26,055 |
| August 2015 | ¥27,334 | ¥29,465 |
| July 2015 | ¥29,185 | ¥31,460 |
| June 2015 | ¥34,199 | ¥36,865 |
| May 2015 | ¥34,927 | ¥37,650 |
| April 2015 | ¥33,563 | ¥36,180 |
| March 2015 | ¥33,252 | ¥35,845 |
| February 2015 | ¥30,782 | ¥33,275 |
| January 2015 | ¥29,482 | ¥31,870 |
| December 2014 | ¥29,575 | ¥31,970 |
| November 2014 | ¥30,167 | ¥32,610 |
| October 2014 | ¥28,742 | ¥31,070 |
| September 2014 | ¥27,984 | ¥30,250 |
| August 2014 | ¥25,085 | ¥27,195 |
| July 2014 | ¥26,570 | ¥28,805 |
| June 2014 | ¥25,007 | ¥27,110 |
| May 2014 | ¥24,536 | ¥26,600 |
| April 2014 | ¥22,392 | ¥24,275 |
| March 2014 | ¥25,113 | ¥27,225 |
| February 2014 | ¥23,730 | ¥25,815 |
| January 2014 | ¥23,923 | ¥26,025 |
| December 2013 | ¥24,360 | ¥26,500 |
| November 2013 | ¥22,668 | ¥24,660 |
| October 2013 | ¥20,940 | ¥22,780 |
| September 2013 | ¥21,455 | ¥23,340 |
| August 2013 | ¥18,906 | ¥20,620 |
| July 2013 | ¥19,044 | ¥20,770 |
| June 2013 | ¥18,264 | ¥19,920 |
| May 2013 | ¥18,053 | ¥19,690 |
| April 2013 | ¥17,888 | ¥19,510 |
| March 2013 | ¥16,669 | ¥18,180 |
| February 2013 | ¥14,693 | ¥16,080 |
| January 2013 | ¥14,456 | ¥15,820 |
| December 2012 | ¥14,218 | ¥15,560 |
| November 2012 | ¥12,720 | ¥13,920 |
| October 2012 | ¥11,495 | ¥12,580 |
| September 2012 | ¥11,495 | ¥12,580 |
| August 2012 | ¥11,184 | ¥12,290 |
| July 2012 | ¥12,058 | ¥13,250 |
| June 2012 | ¥12,476 | ¥13,710 |
| May 2012 | ¥11,721 | ¥12,880 |
| April 2012 | ¥12,203 | ¥13,410 |
| March 2012 | ¥11,976 | ¥13,160 |
| February 2012 | ¥12,565 | ¥13,860 |
| January 2012 | ¥11,994 | ¥13,230 |
| December 2011 | ¥11,260 | ¥12,420 |
| November 2011 | ¥11,350 | ¥12,520 |
| October 2011 | ¥11,233 | ¥12,390 |
| September 2011 | ¥10,362 | ¥11,430 |
| August 2011 | ¥10,894 | ¥12,060 |
| July 2011 | ¥12,818 | ¥14,190 |
| June 2011 | ¥13,044 | ¥14,440 |
| May 2011 | ¥11,779 | ¥13,040 |
| April 2011 | ¥13,324 | ¥14,750 |
| March 2011 | ¥12,366 | ¥13,690 |
| February 2011 | ¥12,562 | ¥13,950 |
| January 2011 | ¥12,508 | ¥13,890 |
| December 2010 | ¥12,526 | ¥13,910 |
| November 2010 | ¥11,976 | ¥13,300 |
| October 2010 | ¥11,076 | ¥12,300 |
| September 2010 | ¥9,914 | ¥11,010 |
| August 2010 | ¥9,303 | ¥10,360 |
| July 2010 | ¥10,273 | ¥11,440 |
| June 2010 | ¥10,749 | ¥11,970 |
| May 2010 | ¥10,605 | ¥11,810 |
| April 2010 | ¥12,150 | ¥13,530 |
| March 2010 | ¥11,395 | ¥12,690 |
| February 2010 | ¥9,934 | ¥11,090 |
| January 2010 | ¥9,791 | ¥10,930 |
| December 2009 | ¥9,432 | ¥10,530 |
| November 2009 | ¥8,707 | ¥9,720 |
| October 2009 | ¥9,441 | ¥10,540 |
| September 2009 | ¥9,889 | ¥11,040 |
| August 2009 | ¥9,693 | ¥10,850 |
| July 2009 | ¥9,541 | ¥10,680 |
| June 2009 | ¥9,282 | ¥10,390 |
| May 2009 | ¥9,067 | ¥10,150 |
| April 2009 | ¥8,576 | ¥9,600 |
| March 2009 | ¥8,442 | ¥9,450 |
| February 2009 | ¥8,032 | ¥9,030 |
| January 2009 | ¥7,258 | ¥8,160 |
| December 2008 | ¥8,094 | ¥9,100 |
| November 2008 | ¥7,596 | ¥8,540 |
| October 2008 | ¥8,094 | ¥9,100 |
| September 2008 | ¥9,651 | ¥10,850 |
| August 2008 | ¥10,007 | ¥11,290 |
| July 2008 | ¥9,573 | ¥10,800 |
| June 2008 | ¥10,308 | ¥11,630 |
| May 2008 | ¥11,744 | ¥13,250 |
| April 2008 | ¥10,707 | ¥12,080 |
| March 2008 | ¥9,316 | ¥10,510 |
| February 2008 | ¥9,897 | ¥11,210 |
| January 2008 | ¥10,524 | ¥11,920 |
| December 2007 | ¥11,760 | ¥13,320 |
| November 2007 | ¥11,319 | ¥12,820 |
| October 2007 | ¥13,579 | ¥15,380 |
| September 2007 | ¥13,888 | ¥15,730 |
| August 2007 | ¥13,524 | ¥15,360 |
| July 2007 | ¥13,964 | ¥15,860 |
| June 2007 | ¥14,440 | ¥16,400 |
| May 2007 | ¥13,489 | ¥15,320 |
| April 2007 | ¥13,568 | ¥15,410 |
| March 2007 | ¥13,920 | ¥15,810 |
| February 2007 | ¥13,860 | ¥15,800 |
| January 2007 | ¥15,088 | ¥17,200 |
| December 2006 | ¥14,807 | ¥16,880 |
| November 2006 | ¥13,939 | ¥15,890 |
| October 2006 | ¥14,018 | ¥15,980 |
| September 2006 | ¥13,711 | ¥15,630 |
| August 2006 | ¥13,725 | ¥15,690 |
| July 2006 | ¥12,832 | ¥14,670 |
| June 2006 | ¥14,162 | ¥16,190 |
| May 2006 | ¥13,637 | ¥15,590 |
| April 2006 | ¥15,133 | ¥17,300 |
| March 2006 | ¥16,043 | ¥18,340 |
| February 2006 | ¥14,450 | ¥16,550 |
| January 2006 | ¥15,690 | ¥17,970 |
| December 2005 | ¥14,712 | ¥16,850 |
| November 2005 | ¥14,039 | ¥16,080 |
| October 2005 | ¥13,454 | ¥15,410 |
| September 2005 | ¥13,193 | ¥15,110 |
| August 2005 | ¥11,902 | ¥13,660 |
| July 2005 | ¥11,126 | ¥12,770 |
| June 2005 | ¥10,542 | ¥12,100 |
| May 2005 | ¥10,063 | ¥11,550 |
| April 2005 | ¥9,627 | ¥11,050 |
| March 2005 | ¥10,568 | ¥12,130 |
| February 2005 | ¥11,035 | ¥12,730 |
| January 2005 | ¥10,489 | ¥12,100 |
| December 2004 | ¥10,169 | ¥11,730 |
| November 2004 | ¥9,848 | ¥11,360 |
| October 2004 | ¥9,839 | ¥11,350 |
| September 2004 | ¥9,146 | ¥10,550 |
| August 2004 | ¥9,094 | ¥10,510 |
| July 2004 | ¥9,432 | ¥10,900 |
| June 2004 | ¥10,211 | ¥11,800 |
| May 2004 | ¥10,453 | ¥12,080 |
| April 2004 | ¥10,946 | ¥12,650 |
| March 2004 | ¥10,738 | ¥12,410 |
| February 2004 | ¥11,076 | ¥12,810 |
| January 2004 | ¥10,375 | ¥12,000 |
| December 2003 | ¥11,534 | ¥13,340 |
| November 2003 | ¥11,292 | ¥13,060 |
| October 2003 | ¥11,439 | ¥13,230 |
| September 2003 | ¥10,185 | ¥11,780 |
| August 2003 | ¥11,204 | ¥12,980 |
| July 2003 | ¥9,754 | ¥11,300 |
| June 2003 | ¥8,726 | ¥10,110 |
| May 2003 | ¥7,906 | ¥9,160 |
| April 2003 | ¥7,751 | ¥8,980 |
| March 2003 | ¥8,010 | ¥9,280 |
| February 2003 | ¥7,806 | ¥9,050 |
| January 2003 | ¥8,151 | ¥9,450 |
| December 2002 | ¥9,609 | ¥11,140 |
| November 2002 | ¥9,712 | ¥11,260 |
| October 2002 | ¥8,367 | ¥9,700 |
| September 2002 | ¥9,454 | ¥10,960 |
| August 2002 | ¥10,212 | ¥11,860 |
| July 2002 | ¥10,557 | ¥12,260 |
| June 2002 | ¥12,201 | ¥14,170 |
| May 2002 | ¥12,485 | ¥14,500 |
| April 2002 | ¥13,243 | ¥15,380 |
| March 2002 | ¥13,441 | ¥15,610 |
| February 2002 | ¥12,807 | ¥14,880 |
| January 2002 | ¥11,284 | ¥13,110 |
| December 2001 | ¥11,482 | ¥13,340 |
| November 2001 | ¥10,716 | ¥12,450 |
| October 2001 | ¥9,080 | ¥10,550 |
| September 2001 | ¥8,004 | ¥9,300 |
| August 2001 | ¥9,323 | ¥10,840 |
| July 2001 | ¥10,019 | ¥11,650 |
| June 2001 | ¥11,481 | ¥13,350 |
| May 2001 | ¥12,341 | ¥14,350 |
| April 2001 | ¥12,599 | ¥14,650 |
| March 2001 | ¥12,642 | ¥14,700 |
| February 2001 | ¥11,159 | ¥12,980 |
| January 2001 | ¥12,852 | ¥14,950 |
6273.T
Price: ¥81,860
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 30.87%
Payout Ratio Range:
Dividend Per Share: 900.00 JPY
Earnings Per Share: 2914.11 JPY
P/E Ratio: 28.92
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 5.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.26%
DGR20: 25.38%