SMC Corp. (Japan) (SMCAY)
22.48
-0.29
(-1.27%)
USD |
OTCM |
Aug 24, 16:00
SMC Price : 22.48 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 22.50 | 22.84 | 22.35 | 22.48 | 207298.0 |
| Aug 21, 2026 | 22.96 | 22.96 | 22.69 | 22.77 | 117691.0 |
| Aug 20, 2026 | 21.91 | 22.10 | 21.86 | 21.97 | 136995.0 |
| Aug 19, 2026 | 22.88 | 22.88 | 22.53 | 22.65 | 103075.0 |
| Aug 18, 2026 | 23.40 | 23.47 | 23.01 | 23.05 | 155064.0 |
| Aug 17, 2026 | 24.27 | 24.39 | 24.20 | 24.26 | 101688.0 |
| Aug 14, 2026 | 24.02 | 24.06 | 23.87 | 23.95 | 116008.0 |
| Aug 13, 2026 | 24.30 | 24.47 | 24.18 | 24.31 | 2.323M |
| Aug 12, 2026 | 25.17 | 25.17 | 24.55 | 24.62 | 1.472M |
| Aug 11, 2026 | 24.60 | 25.00 | 24.60 | 24.68 | 115531.0 |
| Aug 10, 2026 | 24.78 | 24.79 | 24.58 | 24.64 | 157232.0 |
| Aug 07, 2026 | 23.63 | 24.25 | 23.59 | 24.18 | 463979.0 |
| Aug 06, 2026 | 23.64 | 24.16 | 23.64 | 23.70 | 210726.0 |
| Aug 05, 2026 | 24.26 | 24.57 | 23.94 | 24.00 | 206022.0 |
| Aug 04, 2026 | 23.66 | 24.00 | 23.60 | 23.96 | 121375.0 |
| Aug 03, 2026 | 22.02 | 22.60 | 22.02 | 22.53 | 161385.0 |
| Jul 31, 2026 | 21.93 | 21.96 | 21.60 | 21.76 | 283344.0 |
| Jul 30, 2026 | 20.76 | 21.26 | 20.63 | 21.12 | 369692.0 |
| Jul 29, 2026 | 20.14 | 20.59 | 19.69 | 19.71 | 185771.0 |
| Jul 28, 2026 | 20.48 | 20.52 | 20.00 | 20.14 | 254348.0 |
| Jul 27, 2026 | 22.23 | 22.28 | 21.64 | 21.80 | 203652.0 |
| Jul 24, 2026 | 22.07 | 22.52 | 21.60 | 21.67 | 251885.0 |
| Jul 23, 2026 | 21.84 | 22.11 | 21.84 | 21.90 | 246502.0 |
| Jul 22, 2026 | 21.88 | 22.22 | 21.88 | 22.05 | 124000.0 |
| Jul 21, 2026 | 21.52 | 22.03 | 21.52 | 21.85 | 228366.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ESCO Technologies, Inc. | 277.83 |
| Kubota Corp. | 87.41 |
| NSK Ltd. | 14.20 |
| THK Co. Ltd. | 21.50 |
| FANUC Corp. | 18.85 |
Price Related Metrics
| PE Ratio | 21.95 |
| PS Ratio | 4.817 |
| PEG Ratio | 0.5836 |
| Price to Book Value | 2.132 |
| Earnings Yield | 4.56% |
| Market Cap | 28.27B |
| PEGY Ratio | 0.5836 |
| Operating PE Ratio | 20.02 |
| Normalized PE Ratio | 21.84 |