Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SMC Corporation logo
6273.T
SMC Corporation
06:30:00
72840 ¥
0.0000 (%0.00)
Previous Close: 72600
Day Low₺72600
Day High₺74660
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6273.T: SMC Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 67,671.5179
CLOSE 67,637.2321

Low

LOW 55,740

High

HIGH 86,800
DATEOPENHIGHLOWCLOSE
01/05/202656,09057,67055,74057,480
01/06/202657,99058,61056,91057,590
01/07/202656,91058,06056,87057,820
01/08/202657,01057,43056,32056,760
01/09/202657,40059,55057,40058,620
01/13/202661,99062,00060,52061,610
01/14/202662,00064,20061,58064,060
01/15/202663,75064,48062,85064,320
01/16/202665,56066,75065,32066,380
01/19/202665,71065,82064,45065,200
01/20/202665,00065,72064,14064,800
01/21/202663,00064,50063,00063,500
01/22/202663,70063,80061,90061,900
01/23/202663,08063,73062,46063,080
01/26/202662,43063,05061,66062,140
01/27/202662,66063,84062,00062,910
01/28/202662,51063,16061,76063,080
01/29/202663,45064,01060,00060,130
01/30/202659,82060,77058,94060,150
02/02/202661,12061,34059,73059,900
02/03/202661,59064,25061,05064,010
02/04/202664,40065,75063,57064,350
02/05/202664,48065,15063,53064,020
02/06/202663,02064,72062,82064,720
02/09/202667,54067,59066,12066,610
02/10/202667,98068,87067,31068,620
02/12/202667,21071,74066,35071,740
02/13/202670,24075,78070,24070,840
02/16/202673,40074,75071,82074,500
02/17/202673,60073,80072,12072,700
02/18/202672,70073,02071,27071,270
02/19/202671,50073,46071,35073,180
02/20/202672,05072,88071,42072,880
02/24/202676,44077,61075,14076,000
02/25/202676,20077,17075,87075,960
02/26/202677,21077,26073,53073,540
02/27/202675,00075,75073,83075,420
03/02/202673,50075,15072,92074,880
03/03/202674,12074,90071,49071,620
03/04/202669,03070,49066,41067,410
03/05/202668,98069,88067,62068,920
03/06/202668,44070,26068,19069,950
03/09/202665,00065,56062,84064,470
03/10/202666,47067,79066,08067,520
03/11/202669,23069,41068,19068,370
03/12/202667,51068,75067,51068,370
03/13/202665,98067,32065,66066,200
03/16/202665,20065,86064,36065,760
03/17/202666,76067,21065,48066,030
03/18/202666,90068,04066,54068,040
03/19/202666,08066,50064,79064,870
03/23/202661,18061,71060,07060,330
03/24/202662,33063,21062,05062,890
03/25/202664,80065,29064,30065,230
03/26/202666,00066,46064,16064,730
03/27/202662,85063,29061,61062,720
03/30/202659,22061,05059,03061,050
03/31/202659,61061,15059,35059,870
04/01/202662,87063,86062,05063,720
04/02/202664,50064,94061,03061,030
04/03/202662,03062,90061,64061,990
04/06/202662,47063,42062,12062,120
04/07/202662,93063,08061,18062,130
04/08/202666,13066,81065,22066,810
04/09/202667,47068,51067,11068,370
04/10/202668,33070,50068,10070,500
04/13/202670,02072,20069,60071,780
04/14/202673,15073,15070,84071,290
04/15/202672,52072,52070,95071,960
04/16/202671,82072,99071,40071,940
04/17/202671,94071,94069,89070,100
04/20/202670,85071,77070,51071,470
04/21/202671,58072,18071,30071,630
04/22/202671,00071,70070,33070,740
04/23/202671,62072,24069,40069,530
04/24/202670,89070,92068,85070,470
04/27/202672,44078,16072,10075,480
04/28/202676,98078,53075,66077,000
04/30/202676,95078,67075,22076,080
05/01/202677,58077,58074,92075,230
05/07/202678,23079,79077,44078,840
05/08/202679,58082,86079,34082,860
05/11/202684,36084,58080,83082,320
05/12/202684,34085,14082,71084,560
05/13/202682,58084,88082,12084,250
05/14/202684,73086,80079,47079,470
05/15/202672,76074,66067,55067,880
05/18/202667,00068,00065,25066,780
05/19/202667,07068,31066,66067,120
05/20/202665,12065,62063,16064,820
05/21/202666,14066,14064,09064,770
05/22/202665,62066,59064,39066,270
05/25/202666,43067,12065,03066,930
05/26/202667,40068,66066,70066,960
05/27/202666,65068,86066,45066,470
05/28/202666,65069,39065,98067,880
05/29/202668,88070,05067,55069,110
06/01/202668,70068,86066,34066,520
06/02/202665,83065,96063,46063,680
06/03/202663,89066,21063,89064,000
06/04/202665,56066,00064,12065,070
06/05/202664,66065,54063,69065,260
06/08/202662,04062,82061,15062,210
06/09/202663,60063,76061,31062,480
06/10/202660,49061,84060,06061,840
06/11/202659,00062,27058,31061,920
06/12/202665,92067,04065,40065,510
06/15/202668,17070,43067,65070,130
06/16/202669,41070,48068,42069,030
06/17/202670,45072,76070,45072,600
06/18/202672,85073,58072,25072,600
06/19/202674,10074,66072,60072,840