SMC Corporation ( SMECF) - Price History
Monthly price history for SMECF (SMC Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $414.24 | $414.24 |
| May 2026 | $436.90 | $436.90 |
| April 2026 | $471.02 | $471.02 |
| March 2026 | $368.10 | $368.10 |
| February 2026 | $473.25 | $477.66 |
| January 2026 | $385.72 | $389.31 |
| December 2025 | $342.46 | $345.65 |
| November 2025 | $348.69 | $351.94 |
| October 2025 | $331.95 | $335.04 |
| September 2025 | $307.02 | $309.88 |
| August 2025 | $297.87 | $304 |
| July 2025 | $355.68 | $363 |
| June 2025 | $346.76 | $353.90 |
| May 2025 | $367.44 | $375 |
| April 2025 | $322.37 | $329 |
| March 2025 | $363.94 | $371.43 |
| February 2025 | $348.66 | $358.96 |
| January 2025 | $368.12 | $379 |
| December 2024 | $373.95 | $385 |
| November 2024 | $413.77 | $426 |
| October 2024 | $426.59 | $439.20 |
| September 2024 | $434.76 | $447.61 |
| August 2024 | $441.15 | $461 |
| July 2024 | $464.17 | $485.05 |
| June 2024 | $457.18 | $477.75 |
| May 2024 | $480.48 | $502.10 |
| April 2024 | $502.40 | $525 |
| March 2024 | $536.08 | $560.20 |
| February 2024 | $570.78 | $599.64 |
| January 2024 | $529.24 | $556 |
| December 2023 | $509.25 | $535 |
| November 2023 | $482.60 | $507 |
| October 2023 | $441.11 | $463.42 |
| September 2023 | $428.94 | $450.63 |
| August 2023 | $451.15 | $480.72 |
| July 2023 | $485.43 | $517.24 |
| June 2023 | $510.56 | $544.02 |
| May 2023 | $497.87 | $530.49 |
| April 2023 | $467 | $497.60 |
| March 2023 | $490.72 | $522.88 |
| February 2023 | $472.69 | $506.90 |
| January 2023 | $466.78 | $500.56 |
| December 2022 | $389.18 | $417.34 |
| November 2022 | $422.65 | $453.24 |
| October 2022 | $375.15 | $402.30 |
| September 2022 | $384.38 | $412.20 |
| August 2022 | $443.69 | $479.37 |
| July 2022 | $449.10 | $485.21 |
| June 2022 | $414.15 | $447.45 |
| May 2022 | $478.70 | $517.19 |
| April 2022 | $443.35 | $479 |
| March 2022 | $517.40 | $559 |
| February 2022 | $543.55 | $590.62 |
| January 2022 | $511.24 | $555.52 |
| December 2021 | $624.65 | $678.75 |
| November 2021 | $590 | $641.10 |
| October 2021 | $541.93 | $588.86 |
| September 2021 | $580.68 | $630.98 |
| August 2021 | $597.56 | $652 |
| July 2021 | $540.49 | $589.74 |
| June 2021 | $545.32 | $595 |
| May 2021 | $558.56 | $609.45 |
| April 2021 | $528.66 | $576.83 |
| March 2021 | $541.65 | $591 |
| February 2021 | $550.32 | $603.19 |
| January 2021 | $561.10 | $615 |
| December 2020 | $537.41 | $589.04 |
| November 2020 | $577.36 | $632.82 |
| October 2020 | $483.80 | $530.28 |
| September 2020 | $507.27 | $556 |
| August 2020 | $503.25 | $553.50 |
| July 2020 | $482.46 | $530.64 |
| June 2020 | $462.89 | $509.11 |
| May 2020 | $466.42 | $513 |
| April 2020 | $405.05 | $445.50 |
| March 2020 | $377.78 | $415.50 |
| February 2020 | $353.07 | $390 |
| January 2020 | $389.01 | $429.70 |
| December 2019 | $424.13 | $468.50 |
| November 2019 | $416.21 | $459.75 |
| October 2019 | $389.28 | $430 |
| September 2019 | $392.77 | $433.85 |
| August 2019 | $335.71 | $372.50 |
| July 2019 | $327.88 | $363.81 |
| June 2019 | $336.34 | $373.20 |
| May 2019 | $293.31 | $325.45 |
| April 2019 | $364.96 | $404.95 |
| March 2019 | $333.01 | $369.50 |
| February 2019 | $314.59 | $350.75 |
| January 2019 | $295.75 | $329.75 |
| December 2018 | $265.50 | $296.02 |
| November 2018 | $308.29 | $343.73 |
| October 2018 | $291.23 | $324.71 |
| September 2018 | $291.20 | $324.67 |
| August 2018 | $292.68 | $327 |
| July 2018 | $304.32 | $340 |
| June 2018 | $324.01 | $362 |
| May 2018 | $340.97 | $380.94 |
| April 2018 | $342.07 | $382.18 |
| March 2018 | $363.76 | $406.41 |
| February 2018 | $287.28 | $422.45 |
| January 2018 | $334.46 | $491.83 |
| December 2017 | $284.57 | $418.47 |
| November 2017 | $279.83 | $411.50 |
| October 2017 | $260.79 | $383.50 |
| September 2017 | $242.09 | $356 |
| August 2017 | $230.04 | $340 |
| July 2017 | $214.01 | $316.30 |
| June 2017 | $206.53 | $305.25 |
| May 2017 | $215.50 | $318.50 |
| April 2017 | $188.58 | $278.72 |
| March 2017 | $201.88 | $298.38 |
| February 2017 | $192.45 | $285.30 |
| January 2017 | $190.90 | $282.99 |
| December 2016 | $160.98 | $238.65 |
| November 2016 | $189.53 | $280.97 |
| October 2016 | $192.08 | $284.74 |
| September 2016 | $191.88 | $284.45 |
| August 2016 | $125.09 | $281.89 |
| July 2016 | $115.93 | $261.25 |
| June 2016 | $105.49 | $237.72 |
| May 2016 | $112.82 | $254.25 |
| April 2016 | $108.85 | $245.30 |
| March 2016 | $103.39 | $233 |
| February 2016 | $101.92 | $230.52 |
| January 2016 | $99.31 | $224.62 |
| December 2015 | $116.94 | $264.50 |
| November 2015 | $116.61 | $263.75 |
| October 2015 | $115.70 | $261.69 |
| September 2015 | $95.72 | $216.50 |
| August 2015 | $107.66 | $244.46 |
| July 2015 | $112.07 | $254.48 |
| June 2015 | $133.01 | $302.01 |
| May 2015 | $133.77 | $303.75 |
| April 2015 | $133.97 | $304.20 |
| March 2015 | $132.23 | $300.25 |
| February 2015 | $121.92 | $277.53 |
| January 2015 | $117.51 | $267.50 |
| December 2014 | $115.40 | $262.68 |
| November 2014 | $120.94 | $275.31 |
| October 2014 | $122.57 | $279 |
| September 2014 | $121.86 | $277.39 |
| August 2014 | $115.17 | $262.92 |
| July 2014 | $121.36 | $277.06 |
| June 2014 | $117.68 | $268.67 |
| May 2014 | $115.14 | $262.86 |
| April 2014 | $104.69 | $239 |
| March 2014 | $116.30 | $265.50 |
| February 2014 | $110.26 | $252.49 |
| January 2014 | $110.27 | $252.52 |
| December 2013 | $110.48 | $253 |
| November 2013 | $105.90 | $242.50 |
| October 2013 | $101.97 | $233.50 |
| September 2013 | $104.26 | $238.75 |
| August 2013 | $91.59 | $209.87 |
| July 2013 | $92.26 | $211.40 |
| June 2013 | $87.09 | $199.55 |
| May 2013 | $85.26 | $195.36 |
| April 2013 | $87.27 | $199.97 |
| March 2013 | $84.64 | $193.93 |
| February 2013 | $76.32 | $175 |
| January 2013 | $75.14 | $172.30 |
| December 2012 | $78.84 | $180.79 |
| November 2012 | $71.52 | $164 |
| October 2012 | $67.59 | $155 |
| September 2012 | $68.03 | $156 |
| August 2012 | $72.13 | $165.60 |
| July 2012 | $74.16 | $170.26 |
| June 2012 | $74.05 | $170 |
| May 2012 | $72.09 | $165.50 |
| April 2012 | $73.39 | $168.50 |
| March 2012 | $70.58 | $162.05 |
| February 2012 | $75.82 | $174.25 |
| January 2012 | $75.71 | $174 |
| December 2011 | $66.14 | $152 |
| November 2011 | $68.75 | $158 |
| October 2011 | $66.99 | $153.96 |
| September 2011 | $61.79 | $142 |
| August 2011 | $59.49 | $157.25 |
| July 2011 | $71.12 | $188 |
| June 2011 | $67.79 | $179.18 |
| May 2011 | $61.76 | $163.26 |
| April 2011 | $68.03 | $179.82 |
| March 2011 | $60.53 | $160 |
| January 2011 | $66.36 | $176 |
| December 2010 | $65.60 | $174 |
| November 2010 | $58.82 | $156 |
| September 2010 | $49.39 | $131 |
| August 2010 | $46.60 | $124 |
| July 2010 | $49.98 | $133 |
| May 2010 | $49.60 | $132 |
| January 2010 | $45.04 | $120 |
| December 2009 | $43.54 | $116 |
| November 2009 | $42.23 | $112.50 |
| October 2009 | $44.17 | $117.67 |
| September 2009 | $46.31 | $123.39 |
| August 2009 | $40.58 | $108.26 |
| July 2009 | $38.99 | $104 |
| June 2009 | $40.11 | $107 |
| May 2009 | $35.99 | $96 |
| April 2009 | $35.80 | $95.50 |
| March 2009 | $36.18 | $96.50 |
| February 2009 | $33.21 | $89 |
| December 2008 | $29.67 | $79.50 |
| November 2008 | $32.65 | $87.50 |
| October 2008 | $33.77 | $90.50 |
| July 2008 | $36.71 | $98.50 |
| June 2008 | $41.18 | $110.50 |
| May 2008 | $46.96 | $126 |
| March 2008 | $36.48 | $98 |
| January 2008 | $41.32 | $111 |
| December 2007 | $43.55 | $117 |
| November 2007 | $43.18 | $116 |
| October 2007 | $48.20 | $129.50 |
| May 2007 | $46.35 | $125 |
| October 2005 | $48.38 | $132 |
| February 2004 | $40.54 | $112 |
| January 2004 | $43.07 | $119 |
| November 2003 | $40.54 | $112 |
| September 2003 | $35.78 | $99 |
| August 2003 | $34.81 | $96.31 |
| July 2003 | $34.09 | $94.32 |
| February 2003 | $27.69 | $76.75 |
| November 2002 | $28.86 | $80 |
| April 2002 | $40.69 | $113 |
| November 2001 | $37.25 | $103.57 |
SMECF
Price: $414.24
52 week price:
Dividend Yield: 1.61%
5-year range yield:
Forward Dividend Yield: 1.53%
Payout Ratio: 33.49%
Payout Ratio Range:
Dividend Per Share: 6.35 USD
Earnings Per Share: 16.01 USD
P/E Ratio: 25.12
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: Japan
Market Capitalization: 25.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 39
DGR3: 18.94%
DGR5: 23.92%
DGR10: 21.78%
DGR20: 14.14%