SMK CORP - Price History
Monthly price history for 6798.T (SMK CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,392 | ¥2,392 |
| April 2024 | ¥2,449 | ¥2,449 |
| March 2024 | ¥2,609 | ¥2,609 |
| February 2024 | ¥2,467 | ¥2,513 |
| January 2024 | ¥2,465 | ¥2,511 |
| December 2023 | ¥2,515 | ¥2,562 |
| November 2023 | ¥2,470 | ¥2,516 |
| October 2023 | ¥2,396 | ¥2,441 |
| September 2023 | ¥2,426 | ¥2,471 |
| August 2023 | ¥2,440 | ¥2,535 |
| July 2023 | ¥2,567 | ¥2,667 |
| June 2023 | ¥2,322 | ¥2,412 |
| May 2023 | ¥2,195 | ¥2,281 |
| April 2023 | ¥2,332 | ¥2,423 |
| March 2023 | ¥2,370 | ¥2,462 |
| February 2023 | ¥2,368 | ¥2,562 |
| January 2023 | ¥2,166 | ¥2,344 |
| December 2022 | ¥2,136 | ¥2,311 |
| November 2022 | ¥2,439 | ¥2,639 |
| October 2022 | ¥2,450 | ¥2,651 |
| September 2022 | ¥2,153 | ¥2,330 |
| August 2022 | ¥2,278 | ¥2,465 |
| July 2022 | ¥2,038 | ¥2,205 |
| June 2022 | ¥1,927 | ¥2,085 |
| May 2022 | ¥2,012 | ¥2,177 |
| April 2022 | ¥2,000 | ¥2,164 |
| March 2022 | ¥2,062 | ¥2,231 |
| February 2022 | ¥1,982 | ¥2,213 |
| January 2022 | ¥1,921 | ¥2,144 |
| December 2021 | ¥2,044 | ¥2,282 |
| November 2021 | ¥2,043 | ¥2,281 |
| October 2021 | ¥2,086 | ¥2,329 |
| September 2021 | ¥2,130 | ¥2,378 |
| August 2021 | ¥1,935 | ¥2,160 |
| July 2021 | ¥2,199 | ¥2,455 |
| June 2021 | ¥2,208 | ¥2,465 |
| May 2021 | ¥2,323 | ¥2,593 |
| April 2021 | ¥2,339 | ¥2,611 |
| March 2021 | ¥2,539 | ¥2,834 |
| February 2021 | ¥2,596 | ¥2,948 |
| January 2021 | ¥2,627 | ¥2,983 |
| December 2020 | ¥2,660 | ¥3,020 |
| November 2020 | ¥2,682 | ¥3,045 |
| October 2020 | ¥2,334 | ¥2,650 |
| September 2020 | ¥2,502 | ¥2,841 |
| August 2020 | ¥2,167 | ¥2,460 |
| July 2020 | ¥2,028 | ¥2,303 |
| June 2020 | ¥2,289 | ¥2,599 |
| May 2020 | ¥2,255 | ¥2,560 |
| April 2020 | ¥2,281 | ¥2,590 |
| March 2020 | ¥2,032 | ¥2,307 |
| February 2020 | ¥1,943 | ¥2,244 |
| January 2020 | ¥2,710 | ¥3,130 |
| December 2019 | ¥2,560 | ¥2,956 |
| November 2019 | ¥2,556 | ¥2,952 |
| October 2019 | ¥2,706 | ¥3,125 |
| September 2019 | ¥2,329 | ¥2,689 |
| August 2019 | ¥2,315 | ¥2,673 |
| July 2019 | ¥2,335 | ¥2,696 |
| June 2019 | ¥2,329 | ¥2,690 |
| May 2019 | ¥2,219 | ¥2,562 |
| April 2019 | ¥2,222 | ¥2,566 |
| March 2019 | ¥2,267 | ¥2,618 |
| February 2019 | ¥2,317 | ¥2,726 |
| January 2019 | ¥2,148 | ¥2,528 |
| December 2018 | ¥1,845 | ¥2,171 |
| November 2018 | ¥2,169 | ¥2,552 |
| October 2018 | ¥1,971 | ¥2,319 |
| September 2018 | ¥2,643 | ¥3,110 |
| August 2018 | ¥2,821 | ¥3,320 |
| July 2018 | ¥2,702 | ¥3,180 |
| June 2018 | ¥3,221 | ¥3,790 |
| May 2018 | ¥3,442 | ¥4,050 |
| April 2018 | ¥3,297 | ¥3,880 |
| March 2018 | ¥3,756 | ¥4,420 |
| February 2018 | ¥3,983 | ¥4,730 |
| January 2018 | ¥4,050 | ¥4,810 |
| December 2017 | ¥5,355 | ¥6,360 |
| November 2017 | ¥4,328 | ¥5,140 |
| October 2017 | ¥4,488 | ¥5,330 |
| September 2017 | ¥4,379 | ¥5,200 |
| August 2017 | ¥3,810 | ¥4,560 |
| July 2017 | ¥3,893 | ¥4,660 |
| June 2017 | ¥3,593 | ¥4,300 |
| May 2017 | ¥3,192 | ¥3,820 |
| April 2017 | ¥3,208 | ¥3,840 |
| March 2017 | ¥3,309 | ¥3,960 |
| February 2017 | ¥3,631 | ¥4,400 |
| January 2017 | ¥3,392 | ¥4,110 |
| December 2016 | ¥3,433 | ¥4,160 |
| November 2016 | ¥3,540 | ¥4,290 |
| October 2016 | ¥3,334 | ¥4,040 |
| September 2016 | ¥2,756 | ¥3,340 |
| August 2016 | ¥2,821 | ¥3,470 |
| July 2016 | ¥2,821 | ¥3,470 |
| June 2016 | ¥2,846 | ¥3,500 |
| May 2016 | ¥3,708 | ¥4,560 |
| April 2016 | ¥3,683 | ¥4,530 |
| March 2016 | ¥4,700 | ¥5,780 |
| February 2016 | ¥4,353 | ¥5,390 |
| January 2016 | ¥4,740 | ¥5,870 |
| December 2015 | ¥4,853 | ¥6,010 |
| November 2015 | ¥5,540 | ¥6,860 |
| October 2015 | ¥5,023 | ¥6,220 |
| September 2015 | ¥3,989 | ¥4,940 |
| August 2015 | ¥4,318 | ¥5,410 |
| July 2015 | ¥4,542 | ¥5,690 |
| June 2015 | ¥3,927 | ¥4,920 |
| May 2015 | ¥4,398 | ¥5,510 |
| April 2015 | ¥3,991 | ¥5,000 |
| March 2015 | ¥4,158 | ¥5,210 |
| February 2015 | ¥4,102 | ¥5,180 |
| January 2015 | ¥3,904 | ¥4,930 |
| December 2014 | ¥3,849 | ¥4,860 |
| November 2014 | ¥3,817 | ¥4,820 |
| October 2014 | ¥3,469 | ¥4,380 |
| September 2014 | ¥4,221 | ¥5,330 |
| August 2014 | ¥4,200 | ¥5,350 |
| July 2014 | ¥3,470 | ¥4,420 |
| June 2014 | ¥3,501 | ¥4,460 |
| May 2014 | ¥2,959 | ¥3,770 |
| April 2014 | ¥2,983 | ¥3,800 |
| March 2014 | ¥3,054 | ¥3,890 |
| February 2014 | ¥3,783 | ¥4,880 |
| January 2014 | ¥3,876 | ¥5,000 |
| December 2013 | ¥5,387 | ¥6,950 |
| November 2013 | ¥4,279 | ¥5,520 |
| October 2013 | ¥3,659 | ¥4,720 |
| September 2013 | ¥3,465 | ¥4,470 |
| August 2013 | ¥3,306 | ¥4,310 |
| July 2013 | ¥2,447 | ¥3,190 |
| June 2013 | ¥2,140 | ¥2,790 |
| May 2013 | ¥2,263 | ¥2,950 |
| April 2013 | ¥2,201 | ¥2,870 |
| March 2013 | ¥1,994 | ¥2,600 |
| February 2013 | ¥2,047 | ¥2,720 |
| January 2013 | ¥2,070 | ¥2,750 |
| December 2012 | ¥1,754 | ¥2,330 |
| November 2012 | ¥1,550 | ¥2,060 |
| October 2012 | ¥1,505 | ¥2,000 |
| September 2012 | ¥1,618 | ¥2,150 |
| August 2012 | ¥1,550 | ¥2,060 |
| July 2012 | ¥1,776 | ¥2,360 |
| June 2012 | ¥1,972 | ¥2,620 |
| May 2012 | ¥1,746 | ¥2,320 |
| April 2012 | ¥1,979 | ¥2,630 |
| March 2012 | ¥2,160 | ¥2,870 |
| February 2012 | ¥2,145 | ¥2,910 |
| January 2012 | ¥1,857 | ¥2,520 |
| December 2011 | ¥1,835 | ¥2,490 |
| November 2011 | ¥1,924 | ¥2,610 |
| October 2011 | ¥1,938 | ¥2,630 |
| September 2011 | ¥2,137 | ¥2,900 |
| August 2011 | ¥2,034 | ¥2,760 |
| July 2011 | ¥2,292 | ¥3,110 |
| June 2011 | ¥2,587 | ¥3,510 |
| May 2011 | ¥2,462 | ¥3,340 |
| April 2011 | ¥2,602 | ¥3,530 |
| March 2011 | ¥2,845 | ¥3,860 |
| February 2011 | ¥3,324 | ¥4,560 |
| January 2011 | ¥3,134 | ¥4,300 |
| December 2010 | ¥3,258 | ¥4,470 |
| November 2010 | ¥2,850 | ¥3,910 |
| October 2010 | ¥2,515 | ¥3,450 |
| September 2010 | ¥2,726 | ¥3,740 |
| August 2010 | ¥2,533 | ¥3,520 |
| July 2010 | ¥3,037 | ¥4,220 |
| June 2010 | ¥2,821 | ¥3,920 |
| May 2010 | ¥3,001 | ¥4,170 |
| April 2010 | ¥3,440 | ¥4,780 |
| March 2010 | ¥3,454 | ¥4,800 |
| February 2010 | ¥2,990 | ¥4,220 |
| January 2010 | ¥3,295 | ¥4,650 |
| December 2009 | ¥3,784 | ¥5,340 |
| November 2009 | ¥3,316 | ¥4,680 |
| October 2009 | ¥4,124 | ¥5,820 |
| September 2009 | ¥4,103 | ¥5,790 |
| August 2009 | ¥4,188 | ¥5,910 |
| July 2009 | ¥3,791 | ¥5,350 |
| June 2009 | ¥2,976 | ¥4,200 |
| May 2009 | ¥2,388 | ¥3,370 |
| April 2009 | ¥2,239 | ¥3,160 |
| March 2009 | ¥1,495 | ¥2,110 |
| February 2009 | ¥1,118 | ¥1,600 |
| January 2009 | ¥1,425 | ¥2,040 |
| December 2008 | ¥1,844 | ¥2,640 |
| November 2008 | ¥1,935 | ¥2,770 |
| October 2008 | ¥1,684 | ¥2,410 |
| September 2008 | ¥2,347 | ¥3,360 |
| August 2008 | ¥3,266 | ¥4,750 |
| July 2008 | ¥3,727 | ¥5,420 |
| June 2008 | ¥3,479 | ¥5,060 |
| May 2008 | ¥3,844 | ¥5,590 |
| April 2008 | ¥3,259 | ¥4,740 |
| March 2008 | ¥3,610 | ¥5,250 |
| February 2008 | ¥4,237 | ¥6,240 |
| January 2008 | ¥4,455 | ¥6,560 |
| December 2007 | ¥6,404 | ¥9,430 |
| November 2007 | ¥6,315 | ¥9,300 |
| October 2007 | ¥6,641 | ¥9,780 |
| September 2007 | ¥6,410 | ¥9,440 |
| August 2007 | ¥5,823 | ¥8,640 |
| July 2007 | ¥6,025 | ¥8,940 |
| June 2007 | ¥5,533 | ¥8,210 |
| May 2007 | ¥5,028 | ¥7,460 |
| April 2007 | ¥4,940 | ¥7,330 |
| March 2007 | ¥5,129 | ¥7,610 |
| February 2007 | ¥5,156 | ¥7,730 |
| January 2007 | ¥5,576 | ¥8,360 |
| December 2006 | ¥5,743 | ¥8,610 |
| November 2006 | ¥5,256 | ¥7,880 |
| October 2006 | ¥5,336 | ¥8,000 |
| September 2006 | ¥5,409 | ¥8,110 |
| August 2006 | ¥5,309 | ¥8,020 |
| July 2006 | ¥4,905 | ¥7,410 |
| June 2006 | ¥4,826 | ¥7,290 |
| May 2006 | ¥5,031 | ¥7,600 |
| April 2006 | ¥5,475 | ¥8,270 |
| March 2006 | ¥5,832 | ¥8,810 |
| February 2006 | ¥5,581 | ¥8,480 |
| January 2006 | ¥6,364 | ¥9,670 |
| December 2005 | ¥5,383 | ¥8,180 |
| November 2005 | ¥4,732 | ¥7,190 |
| October 2005 | ¥4,324 | ¥6,570 |
| September 2005 | ¥4,409 | ¥6,700 |
| August 2005 | ¥4,102 | ¥6,280 |
| July 2005 | ¥4,056 | ¥6,210 |
| June 2005 | ¥3,671 | ¥5,620 |
| May 2005 | ¥3,272 | ¥5,010 |
| April 2005 | ¥3,285 | ¥5,030 |
| March 2005 | ¥3,318 | ¥5,080 |
| February 2005 | ¥3,318 | ¥5,130 |
| January 2005 | ¥3,150 | ¥4,870 |
| December 2004 | ¥3,382 | ¥5,230 |
| November 2004 | ¥3,078 | ¥4,760 |
| October 2004 | ¥3,027 | ¥4,680 |
| September 2004 | ¥3,111 | ¥4,810 |
| August 2004 | ¥3,240 | ¥5,010 |
| July 2004 | ¥3,221 | ¥4,980 |
| June 2004 | ¥3,201 | ¥4,950 |
| May 2004 | ¥3,169 | ¥4,900 |
| April 2004 | ¥3,512 | ¥5,430 |
| March 2004 | ¥3,201 | ¥4,950 |
| February 2004 | ¥2,853 | ¥4,420 |
| January 2004 | ¥2,743 | ¥4,250 |
| December 2003 | ¥2,369 | ¥3,670 |
| November 2003 | ¥2,362 | ¥3,660 |
| October 2003 | ¥2,595 | ¥4,020 |
| September 2003 | ¥2,504 | ¥3,880 |
| August 2003 | ¥2,711 | ¥4,200 |
| July 2003 | ¥2,007 | ¥3,110 |
| June 2003 | ¥2,033 | ¥3,150 |
| May 2003 | ¥1,969 | ¥3,050 |
| April 2003 | ¥1,788 | ¥2,770 |
| March 2003 | ¥1,756 | ¥2,720 |
| February 2003 | ¥1,743 | ¥2,740 |
| January 2003 | ¥1,794 | ¥2,820 |
| December 2002 | ¥1,718 | ¥2,700 |
| November 2002 | ¥2,011 | ¥3,160 |
| October 2002 | ¥1,775 | ¥2,790 |
| September 2002 | ¥1,661 | ¥2,610 |
| August 2002 | ¥1,858 | ¥2,920 |
| July 2002 | ¥1,928 | ¥3,030 |
| June 2002 | ¥2,189 | ¥3,440 |
| May 2002 | ¥2,609 | ¥4,100 |
| April 2002 | ¥2,609 | ¥4,100 |
| March 2002 | ¥2,386 | ¥3,750 |
| February 2002 | ¥2,040 | ¥3,240 |
| January 2002 | ¥2,040 | ¥3,240 |
| December 2001 | ¥1,995 | ¥3,170 |
| November 2001 | ¥2,090 | ¥3,320 |
| October 2001 | ¥2,184 | ¥3,470 |
| September 2001 | ¥1,813 | ¥2,880 |
| August 2001 | ¥2,235 | ¥3,550 |
| July 2001 | ¥2,493 | ¥3,960 |
| June 2001 | ¥2,870 | ¥4,560 |
| May 2001 | ¥3,022 | ¥4,800 |
| April 2001 | ¥3,084 | ¥4,900 |
| March 2001 | ¥3,217 | ¥5,110 |
| February 2001 | ¥3,064 | ¥4,930 |
| January 2001 | ¥3,120 | ¥5,020 |
6798.T
Price: ¥2,392
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 4.18%
Payout Ratio: 47.79%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 209.12 JPY
P/E Ratio: -22.76
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Market Capitalization: 15.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 10.07%
DGR10: 13.15%
DGR20: 25.79%