SMC Corporation ( 6273.T) - Price History
Monthly price history for 6273.T (SMC Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | ¥78,340 | ¥78,340 |
| July 2026 | ¥70,480 | ¥70,480 |
| June 2026 | ¥71,280 | ¥71,280 |
| May 2026 | ¥69,110 | ¥69,110 |
| April 2026 | ¥76,080 | ¥76,080 |
| March 2026 | ¥59,870 | ¥59,870 |
| February 2026 | ¥74,819 | ¥75,420 |
| January 2026 | ¥59,670 | ¥60,150 |
| December 2025 | ¥54,026 | ¥54,460 |
| November 2025 | ¥54,442 | ¥54,880 |
| October 2025 | ¥52,151 | ¥52,570 |
| September 2025 | ¥45,068 | ¥45,430 |
| August 2025 | ¥44,734 | ¥45,600 |
| July 2025 | ¥51,699 | ¥52,700 |
| June 2025 | ¥51,052 | ¥52,040 |
| May 2025 | ¥53,121 | ¥54,150 |
| April 2025 | ¥45,587 | ¥46,470 |
| March 2025 | ¥52,062 | ¥53,070 |
| February 2025 | ¥52,521 | ¥54,000 |
| January 2025 | ¥57,267 | ¥58,880 |
| December 2024 | ¥60,477 | ¥62,180 |
| November 2024 | ¥61,800 | ¥63,540 |
| October 2024 | ¥64,387 | ¥66,200 |
| September 2024 | ¥61,907 | ¥63,650 |
| August 2024 | ¥64,661 | ¥67,000 |
| July 2024 | ¥71,561 | ¥74,150 |
| June 2024 | ¥73,675 | ¥76,340 |
| May 2024 | ¥76,058 | ¥78,810 |
| April 2024 | ¥80,604 | ¥83,520 |
| March 2024 | ¥82,013 | ¥84,980 |
| February 2024 | ¥86,492 | ¥90,150 |
| January 2024 | ¥79,546 | ¥82,910 |
| December 2023 | ¥72,686 | ¥75,760 |
| November 2023 | ¥71,429 | ¥74,450 |
| October 2023 | ¥65,893 | ¥68,680 |
| September 2023 | ¥64,262 | ¥66,980 |
| August 2023 | ¥67,279 | ¥70,600 |
| July 2023 | ¥70,662 | ¥74,150 |
| June 2023 | ¥75,741 | ¥79,480 |
| May 2023 | ¥71,548 | ¥75,080 |
| April 2023 | ¥64,563 | ¥67,750 |
| March 2023 | ¥66,545 | ¥69,830 |
| February 2023 | ¥65,426 | ¥69,100 |
| January 2023 | ¥61,876 | ¥65,350 |
| December 2022 | ¥52,625 | ¥55,580 |
| November 2022 | ¥58,477 | ¥61,760 |
| October 2022 | ¥56,924 | ¥60,120 |
| September 2022 | ¥55,125 | ¥58,220 |
| August 2022 | ¥62,586 | ¥66,600 |
| July 2022 | ¥61,468 | ¥65,410 |
| June 2022 | ¥56,826 | ¥60,470 |
| May 2022 | ¥62,596 | ¥66,610 |
| April 2022 | ¥59,250 | ¥63,050 |
| March 2022 | ¥64,691 | ¥68,840 |
| February 2022 | ¥63,538 | ¥68,050 |
| January 2022 | ¥59,187 | ¥63,390 |
| December 2021 | ¥72,446 | ¥77,590 |
| November 2021 | ¥67,833 | ¥72,650 |
| October 2021 | ¥63,435 | ¥67,940 |
| September 2021 | ¥65,434 | ¥70,080 |
| August 2021 | ¥65,566 | ¥70,510 |
| July 2021 | ¥60,256 | ¥64,800 |
| June 2021 | ¥61,047 | ¥65,650 |
| May 2021 | ¥60,926 | ¥65,520 |
| April 2021 | ¥59,001 | ¥63,450 |
| March 2021 | ¥59,801 | ¥64,310 |
| February 2021 | ¥58,221 | ¥62,900 |
| January 2021 | ¥58,647 | ¥63,360 |
| December 2020 | ¥58,267 | ¥62,950 |
| November 2020 | ¥61,386 | ¥66,320 |
| October 2020 | ¥51,186 | ¥55,300 |
| September 2020 | ¥54,111 | ¥58,460 |
| August 2020 | ¥53,732 | ¥58,250 |
| July 2020 | ¥50,799 | ¥55,070 |
| June 2020 | ¥50,901 | ¥55,180 |
| May 2020 | ¥50,153 | ¥54,370 |
| April 2020 | ¥45,200 | ¥49,000 |
| March 2020 | ¥42,202 | ¥45,750 |
| February 2020 | ¥39,562 | ¥43,070 |
| January 2020 | ¥44,302 | ¥48,230 |
| December 2019 | ¥46,194 | ¥50,290 |
| November 2019 | ¥45,569 | ¥49,610 |
| October 2019 | ¥43,346 | ¥47,190 |
| September 2019 | ¥42,345 | ¥46,100 |
| August 2019 | ¥36,705 | ¥40,140 |
| July 2019 | ¥36,449 | ¥39,860 |
| June 2019 | ¥36,733 | ¥40,170 |
| May 2019 | ¥32,709 | ¥35,770 |
| April 2019 | ¥42,118 | ¥46,060 |
| March 2019 | ¥37,976 | ¥41,530 |
| February 2019 | ¥35,264 | ¥38,750 |
| January 2019 | ¥32,516 | ¥35,730 |
| December 2018 | ¥30,250 | ¥33,240 |
| November 2018 | ¥35,019 | ¥38,480 |
| October 2018 | ¥32,898 | ¥36,150 |
| September 2018 | ¥33,089 | ¥36,360 |
| August 2018 | ¥33,462 | ¥36,970 |
| July 2018 | ¥33,923 | ¥37,480 |
| June 2018 | ¥36,774 | ¥40,630 |
| May 2018 | ¥37,499 | ¥41,430 |
| April 2018 | ¥37,761 | ¥41,720 |
| March 2018 | ¥38,983 | ¥43,070 |
| February 2018 | ¥40,570 | ¥45,030 |
| January 2018 | ¥48,219 | ¥53,520 |
| December 2017 | ¥41,786 | ¥46,380 |
| November 2017 | ¥40,966 | ¥45,470 |
| October 2017 | ¥38,957 | ¥43,240 |
| September 2017 | ¥35,759 | ¥39,690 |
| August 2017 | ¥33,805 | ¥37,710 |
| July 2017 | ¥31,474 | ¥35,110 |
| June 2017 | ¥30,614 | ¥34,150 |
| May 2017 | ¥31,385 | ¥35,010 |
| April 2017 | ¥28,139 | ¥31,390 |
| March 2017 | ¥29,511 | ¥32,920 |
| February 2017 | ¥28,382 | ¥31,850 |
| January 2017 | ¥27,545 | ¥30,910 |
| December 2016 | ¥24,867 | ¥27,905 |
| November 2016 | ¥28,980 | ¥32,520 |
| October 2016 | ¥27,171 | ¥30,490 |
| September 2016 | ¥25,745 | ¥28,890 |
| August 2016 | ¥25,878 | ¥29,140 |
| July 2016 | ¥24,142 | ¥27,185 |
| June 2016 | ¥22,117 | ¥24,905 |
| May 2016 | ¥25,088 | ¥28,250 |
| April 2016 | ¥24,284 | ¥27,345 |
| March 2016 | ¥23,214 | ¥26,140 |
| February 2016 | ¥23,119 | ¥26,130 |
| January 2016 | ¥23,641 | ¥26,720 |
| December 2015 | ¥28,109 | ¥31,770 |
| November 2015 | ¥28,861 | ¥32,620 |
| October 2015 | ¥27,728 | ¥31,340 |
| September 2015 | ¥23,052 | ¥26,055 |
| August 2015 | ¥25,967 | ¥29,465 |
| July 2015 | ¥27,725 | ¥31,460 |
| June 2015 | ¥32,488 | ¥36,865 |
| May 2015 | ¥33,180 | ¥37,650 |
| April 2015 | ¥31,885 | ¥36,180 |
| March 2015 | ¥31,590 | ¥35,845 |
| February 2015 | ¥29,243 | ¥33,275 |
| January 2015 | ¥28,008 | ¥31,870 |
| December 2014 | ¥28,096 | ¥31,970 |
| November 2014 | ¥28,658 | ¥32,610 |
| October 2014 | ¥27,305 | ¥31,070 |
| September 2014 | ¥26,584 | ¥30,250 |
| August 2014 | ¥23,831 | ¥27,195 |
| July 2014 | ¥25,241 | ¥28,805 |
| June 2014 | ¥23,756 | ¥27,110 |
| May 2014 | ¥23,309 | ¥26,600 |
| April 2014 | ¥21,272 | ¥24,275 |
| March 2014 | ¥23,857 | ¥27,225 |
| February 2014 | ¥22,543 | ¥25,815 |
| January 2014 | ¥22,727 | ¥26,025 |
| December 2013 | ¥23,142 | ¥26,500 |
| November 2013 | ¥21,535 | ¥24,660 |
| October 2013 | ¥19,893 | ¥22,780 |
| September 2013 | ¥20,382 | ¥23,340 |
| August 2013 | ¥17,946 | ¥20,620 |
| July 2013 | ¥18,077 | ¥20,770 |
| June 2013 | ¥17,337 | ¥19,920 |
| May 2013 | ¥17,137 | ¥19,690 |
| April 2013 | ¥16,980 | ¥19,510 |
| March 2013 | ¥15,823 | ¥18,180 |
| February 2013 | ¥13,933 | ¥16,080 |
| January 2013 | ¥13,707 | ¥15,820 |
| December 2012 | ¥13,482 | ¥15,560 |
| November 2012 | ¥12,061 | ¥13,920 |
| October 2012 | ¥10,900 | ¥12,580 |
| September 2012 | ¥10,900 | ¥12,580 |
| August 2012 | ¥10,589 | ¥12,290 |
| July 2012 | ¥11,416 | ¥13,250 |
| June 2012 | ¥11,812 | ¥13,710 |
| May 2012 | ¥11,097 | ¥12,880 |
| April 2012 | ¥11,554 | ¥13,410 |
| March 2012 | ¥11,338 | ¥13,160 |
| February 2012 | ¥11,880 | ¥13,860 |
| January 2012 | ¥11,340 | ¥13,230 |
| December 2011 | ¥10,645 | ¥12,420 |
| November 2011 | ¥10,731 | ¥12,520 |
| October 2011 | ¥10,620 | ¥12,390 |
| September 2011 | ¥9,797 | ¥11,430 |
| August 2011 | ¥10,282 | ¥12,060 |
| July 2011 | ¥12,098 | ¥14,190 |
| June 2011 | ¥12,311 | ¥14,440 |
| May 2011 | ¥11,118 | ¥13,040 |
| April 2011 | ¥12,576 | ¥14,750 |
| March 2011 | ¥11,672 | ¥13,690 |
| February 2011 | ¥11,839 | ¥13,950 |
| January 2011 | ¥11,788 | ¥13,890 |
| December 2010 | ¥11,805 | ¥13,910 |
| November 2010 | ¥11,287 | ¥13,300 |
| October 2010 | ¥10,439 | ¥12,300 |
| September 2010 | ¥9,344 | ¥11,010 |
| August 2010 | ¥8,753 | ¥10,360 |
| July 2010 | ¥9,665 | ¥11,440 |
| June 2010 | ¥10,113 | ¥11,970 |
| May 2010 | ¥9,978 | ¥11,810 |
| April 2010 | ¥11,431 | ¥13,530 |
| March 2010 | ¥10,721 | ¥12,690 |
| February 2010 | ¥9,332 | ¥11,090 |
| January 2010 | ¥9,197 | ¥10,930 |
| December 2009 | ¥8,861 | ¥10,530 |
| November 2009 | ¥8,179 | ¥9,720 |
| October 2009 | ¥8,869 | ¥10,540 |
| September 2009 | ¥9,290 | ¥11,040 |
| August 2009 | ¥9,091 | ¥10,850 |
| July 2009 | ¥8,948 | ¥10,680 |
| June 2009 | ¥8,705 | ¥10,390 |
| May 2009 | ¥8,504 | ¥10,150 |
| April 2009 | ¥8,043 | ¥9,600 |
| March 2009 | ¥7,918 | ¥9,450 |
| February 2009 | ¥7,518 | ¥9,030 |
| January 2009 | ¥6,794 | ¥8,160 |
| December 2008 | ¥7,576 | ¥9,100 |
| November 2008 | ¥7,110 | ¥8,540 |
| October 2008 | ¥7,576 | ¥9,100 |
| September 2008 | ¥9,033 | ¥10,850 |
| August 2008 | ¥9,351 | ¥11,290 |
| July 2008 | ¥8,945 | ¥10,800 |
| June 2008 | ¥9,633 | ¥11,630 |
| May 2008 | ¥10,975 | ¥13,250 |
| April 2008 | ¥10,005 | ¥12,080 |
| March 2008 | ¥8,705 | ¥10,510 |
| February 2008 | ¥9,232 | ¥11,210 |
| January 2008 | ¥9,816 | ¥11,920 |
| December 2007 | ¥10,969 | ¥13,320 |
| November 2007 | ¥10,557 | ¥12,820 |
| October 2007 | ¥12,666 | ¥15,380 |
| September 2007 | ¥12,954 | ¥15,730 |
| August 2007 | ¥12,599 | ¥15,360 |
| July 2007 | ¥13,009 | ¥15,860 |
| June 2007 | ¥13,452 | ¥16,400 |
| May 2007 | ¥12,566 | ¥15,320 |
| April 2007 | ¥12,640 | ¥15,410 |
| March 2007 | ¥12,968 | ¥15,810 |
| February 2007 | ¥12,912 | ¥15,800 |
| January 2007 | ¥14,056 | ¥17,200 |
| December 2006 | ¥13,794 | ¥16,880 |
| November 2006 | ¥12,985 | ¥15,890 |
| October 2006 | ¥13,059 | ¥15,980 |
| September 2006 | ¥12,773 | ¥15,630 |
| August 2006 | ¥12,769 | ¥15,690 |
| July 2006 | ¥11,939 | ¥14,670 |
| June 2006 | ¥13,176 | ¥16,190 |
| May 2006 | ¥12,687 | ¥15,590 |
| April 2006 | ¥14,079 | ¥17,300 |
| March 2006 | ¥14,925 | ¥18,340 |
| February 2006 | ¥13,428 | ¥16,550 |
| January 2006 | ¥14,580 | ¥17,970 |
| December 2005 | ¥13,671 | ¥16,850 |
| November 2005 | ¥13,047 | ¥16,080 |
| October 2005 | ¥12,503 | ¥15,410 |
| September 2005 | ¥12,260 | ¥15,110 |
| August 2005 | ¥11,046 | ¥13,660 |
| July 2005 | ¥10,326 | ¥12,770 |
| June 2005 | ¥9,784 | ¥12,100 |
| May 2005 | ¥9,340 | ¥11,550 |
| April 2005 | ¥8,935 | ¥11,050 |
| March 2005 | ¥9,809 | ¥12,130 |
| February 2005 | ¥10,226 | ¥12,730 |
| January 2005 | ¥9,720 | ¥12,100 |
| December 2004 | ¥9,423 | ¥11,730 |
| November 2004 | ¥9,125 | ¥11,360 |
| October 2004 | ¥9,117 | ¥11,350 |
| September 2004 | ¥8,475 | ¥10,550 |
| August 2004 | ¥8,427 | ¥10,510 |
| July 2004 | ¥8,740 | ¥10,900 |
| June 2004 | ¥9,462 | ¥11,800 |
| May 2004 | ¥9,686 | ¥12,080 |
| April 2004 | ¥10,143 | ¥12,650 |
| March 2004 | ¥9,951 | ¥12,410 |
| February 2004 | ¥10,247 | ¥12,810 |
| January 2004 | ¥9,599 | ¥12,000 |
| December 2003 | ¥10,671 | ¥13,340 |
| November 2003 | ¥10,447 | ¥13,060 |
| October 2003 | ¥10,583 | ¥13,230 |
| September 2003 | ¥9,423 | ¥11,780 |
| August 2003 | ¥10,366 | ¥12,980 |
| July 2003 | ¥9,024 | ¥11,300 |
| June 2003 | ¥8,074 | ¥10,110 |
| May 2003 | ¥7,315 | ¥9,160 |
| April 2003 | ¥7,171 | ¥8,980 |
| March 2003 | ¥7,411 | ¥9,280 |
| February 2003 | ¥7,213 | ¥9,050 |
| January 2003 | ¥7,532 | ¥9,450 |
| December 2002 | ¥8,879 | ¥11,140 |
| November 2002 | ¥8,974 | ¥11,260 |
| October 2002 | ¥7,731 | ¥9,700 |
| September 2002 | ¥8,735 | ¥10,960 |
| August 2002 | ¥9,436 | ¥11,860 |
| July 2002 | ¥9,754 | ¥12,260 |
| June 2002 | ¥11,274 | ¥14,170 |
| May 2002 | ¥11,537 | ¥14,500 |
| April 2002 | ¥12,237 | ¥15,380 |
| March 2002 | ¥12,420 | ¥15,610 |
| February 2002 | ¥11,824 | ¥14,880 |
| January 2002 | ¥10,418 | ¥13,110 |
| December 2001 | ¥10,600 | ¥13,340 |
| November 2001 | ¥9,893 | ¥12,450 |
| October 2001 | ¥8,383 | ¥10,550 |
| September 2001 | ¥7,390 | ¥9,300 |
| August 2001 | ¥8,595 | ¥10,840 |
| July 2001 | ¥9,237 | ¥11,650 |
| June 2001 | ¥10,585 | ¥13,350 |
| May 2001 | ¥11,377 | ¥14,350 |
| April 2001 | ¥11,615 | ¥14,650 |
| March 2001 | ¥11,655 | ¥14,700 |
| February 2001 | ¥10,279 | ¥12,980 |
| January 2001 | ¥11,839 | ¥14,950 |
6273.T
Price: ¥78,340
52 week price:
Dividend Yield: 1.44%
5-year range yield:
Forward Dividend Yield: 1.35%
Payout Ratio: 36.76%
Payout Ratio Range:
Dividend Per Share: 1000.00 JPY
Earnings Per Share: 2363.46 JPY
P/E Ratio: 29.45
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: Japan
Market Capitalization: 4.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 13.13%
DGR5: 29.21%
DGR10: 20.13%
DGR20: 25.00%