Range Low Price High Price Comment
30 days $18.94 $23.37 Tuesday, 23rd Jun 2026 SMCAY stock ended at $21.97. This is 4.87% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.71% from a day low at $21.66 to a day high of $22.03.
90 days $18.78 $27.77
52 weeks $14.31 $27.77

Historical SMC Corp JapanRC prices

Date Open High Low Close Volume
Jun 23, 2026 $21.66 $22.03 $21.66 $21.97 15 509
Jun 22, 2026 $23.27 $23.37 $22.99 $23.10 17 733
Jun 18, 2026 $23.10 $23.10 $22.65 $22.77 6 516
Jun 17, 2026 $22.74 $22.79 $22.37 $22.41 31 687
Jun 16, 2026 $22.00 $22.38 $21.90 $22.16 23 053
Jun 15, 2026 $21.79 $22.10 $21.79 $21.98 29 019
Jun 12, 2026 $20.47 $20.89 $20.46 $20.72 20 414
Jun 11, 2026 $20.03 $20.04 $19.34 $20.01 31 864
Jun 10, 2026 $19.29 $19.44 $18.94 $18.97 20 536
Jun 09, 2026 $19.66 $19.84 $18.96 $19.33 26 062
Jun 08, 2026 $19.85 $20.05 $19.82 $19.91 23 636
Jun 05, 2026 $20.29 $20.29 $19.76 $19.76 13 718
Jun 04, 2026 $20.71 $20.98 $20.29 $20.45 4 349
Jun 03, 2026 $20.02 $20.02 $19.86 $19.95 22 034
Jun 02, 2026 $19.99 $20.16 $19.85 $20.15 13 448
Jun 01, 2026 $21.25 $21.38 $20.67 $20.86 6 108
May 29, 2026 $22.34 $22.34 $21.58 $21.75 77 820
May 28, 2026 $20.55 $21.24 $20.55 $21.24 26 689
May 27, 2026 $20.69 $20.90 $20.69 $20.83 14 146
May 26, 2026 $20.85 $20.94 $20.65 $20.73 24 835
May 22, 2026 $20.74 $20.89 $20.72 $20.78 8 406
May 21, 2026 $20.18 $20.45 $20.14 $20.36 13 123
May 20, 2026 $19.58 $20.85 $19.58 $20.85 13 711
May 19, 2026 $21.91 $21.91 $20.69 $20.71 11 342
May 18, 2026 $21.41 $21.41 $21.04 $21.27 15 307

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMCAY stock historical prices to predict future price movements?
Trend Analysis: Examine the SMCAY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMCAY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SMC CORP JAPANRC
SMC JapanRC
SMC Corporation manufactures, processes, and sells automatic control equipment, sintered filters, and various types of filtration equipment worldwide. The company offers directional control valves, air cylinders, rotary actuators/air grippers, electric actuators/cylinders, vacuum equipment, air preparation equipment, modular F.R.L./pressure control equipment, lubrication equipment, fittings and tubings, flow control equipment, speed controllers, ...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE