6273.T: SMC Corporation Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 12,858.8506

CLOSE 12,866.7433

Low

LOW 8,330

High

HIGH 16,020

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	14,700	14,700	14,700	14,700
01/02/2001	14,700	14,700	14,700	14,700
01/03/2001	14,700	14,700	14,700	14,700
01/04/2001	15,200	15,400	14,820	15,200
01/05/2001	14,600	15,000	14,500	15,000
01/08/2001	15,000	15,000	15,000	15,000
01/09/2001	14,800	14,800	14,100	14,200
01/10/2001	13,500	13,600	13,210	13,550
01/11/2001	13,750	14,100	12,820	13,990
01/12/2001	13,810	14,340	13,610	14,190
01/15/2001	14,320	15,110	14,300	14,900
01/16/2001	15,000	15,140	14,900	15,050
01/17/2001	14,650	14,670	14,470	14,600
01/18/2001	15,200	15,650	15,100	15,540
01/19/2001	15,540	15,550	14,800	14,800
01/22/2001	14,700	15,150	14,700	14,990
01/23/2001	14,590	14,700	14,280	14,500
01/24/2001	14,550	15,000	14,550	14,840
01/25/2001	14,900	14,900	14,400	14,680
01/26/2001	14,880	15,190	14,760	14,950
01/29/2001	14,550	14,790	14,430	14,530
01/30/2001	14,730	14,730	14,490	14,640
01/31/2001	14,840	14,950	14,300	14,950
02/01/2001	14,500	14,920	14,410	14,920
02/02/2001	14,720	14,990	14,700	14,710
02/05/2001	14,560	14,810	14,560	14,810
02/06/2001	14,410	14,420	14,190	14,330
02/07/2001	13,990	14,200	13,510	14,200
02/08/2001	13,600	13,700	12,470	13,640
02/09/2001	13,040	13,480	12,900	13,100
02/12/2001	13,100	13,100	13,100	13,100
02/13/2001	13,700	13,900	12,660	12,750
02/14/2001	11,750	12,200	11,490	12,200
02/15/2001	12,400	13,220	12,400	12,920
02/16/2001	13,120	14,480	12,920	13,630
02/19/2001	13,630	13,670	13,380	13,500
02/20/2001	13,110	13,500	13,110	13,500
02/21/2001	13,200	13,310	12,950	13,050
02/22/2001	12,850	12,990	12,790	12,900
02/23/2001	12,780	12,930	12,780	12,890
02/26/2001	12,950	12,950	12,500	12,500
02/27/2001	12,850	13,040	12,770	13,040
02/28/2001	12,640	12,980	12,640	12,980
03/01/2001	12,580	12,800	12,000	12,000
03/02/2001	12,400	12,600	12,300	12,300
03/05/2001	12,400	12,690	11,900	12,350
03/06/2001	12,420	12,800	12,420	12,800
03/07/2001	13,000	13,020	12,700	13,020
03/08/2001	12,600	12,910	12,360	12,900
03/09/2001	12,220	12,500	12,170	12,280
03/12/2001	11,900	12,290	11,900	12,000
03/13/2001	11,800	12,000	11,300	11,600
03/14/2001	11,600	11,600	11,600	11,600
03/15/2001	12,000	12,990	11,800	12,990
03/16/2001	13,030	13,250	12,950	13,110
03/19/2001	13,250	13,490	13,250	13,360
03/20/2001	13,360	13,360	13,360	13,360
03/21/2001	13,490	14,200	13,440	14,200
03/22/2001	14,000	14,470	13,990	14,350
03/23/2001	14,150	14,700	14,070	14,350
03/26/2001	14,350	15,590	14,350	15,500
03/27/2001	15,510	15,890	15,400	15,890
03/28/2001	15,800	15,980	15,500	15,840
03/29/2001	15,790	15,790	14,610	14,610
03/30/2001	14,810	15,180	14,700	14,700
04/02/2001	14,400	14,400	13,800	14,010
04/03/2001	14,160	14,640	14,160	14,460
04/04/2001	14,300	14,780	14,250	14,600
04/05/2001	14,600	15,050	14,600	15,000
04/06/2001	15,000	15,200	14,330	14,330
04/09/2001	14,000	14,110	13,900	14,000
04/10/2001	14,000	14,210	13,200	13,580
04/11/2001	13,780	14,000	13,500	14,000
04/12/2001	14,600	14,850	13,720	13,930
04/13/2001	13,930	13,990	13,330	13,700
04/16/2001	13,500	13,800	13,450	13,680
04/17/2001	13,280	13,470	13,080	13,200
04/18/2001	13,300	14,220	13,300	13,750
04/19/2001	15,000	15,000	14,110	14,270
04/20/2001	14,470	14,490	14,140	14,300
04/23/2001	14,120	14,320	13,900	14,090
04/24/2001	13,990	14,300	13,850	14,000
04/25/2001	14,200	14,590	14,200	14,440
04/26/2001	14,200	14,590	14,200	14,440
04/27/2001	14,640	14,650	14,230	14,650
04/30/2001	14,650	14,650	14,650	14,650
05/01/2001	14,600	14,800	14,350	14,600
05/02/2001	14,930	15,300	14,750	15,300
05/03/2001	15,300	15,300	15,300	15,300
05/04/2001	15,300	15,300	15,300	15,300
05/07/2001	15,300	16,010	15,300	15,700
05/08/2001	16,020	16,020	15,600	15,940
05/09/2001	15,800	15,800	15,130	15,750
05/10/2001	15,150	15,150	14,610	15,000
05/11/2001	15,200	15,590	14,820	14,990
05/14/2001	14,900	15,000	14,480	14,700
05/15/2001	14,300	14,730	14,210	14,730
05/16/2001	14,240	14,350	14,030	14,100
05/17/2001	14,110	14,380	13,750	14,300
05/18/2001	14,290	14,600	14,100	14,370
05/21/2001	14,010	14,590	14,010	14,580
05/22/2001	14,810	14,810	14,300	14,300
05/23/2001	14,500	14,800	14,210	14,210
05/24/2001	14,100	14,190	13,950	14,040
05/25/2001	14,050	14,140	13,950	14,000
05/28/2001	14,200	14,780	14,200	14,660
05/29/2001	15,060	15,680	15,000	15,300
05/30/2001	15,300	15,570	14,710	15,300
05/31/2001	14,500	14,700	14,200	14,350
06/01/2001	14,750	15,000	14,720	14,900
06/04/2001	14,900	14,990	14,800	14,930
06/05/2001	15,040	15,040	14,800	14,950
06/06/2001	15,250	15,400	15,150	15,200
06/07/2001	15,290	15,350	15,090	15,200
06/08/2001	15,100	15,300	15,010	15,080
06/11/2001	15,100	15,100	14,570	14,650
06/12/2001	14,510	14,650	14,500	14,500
06/13/2001	14,530	14,530	14,180	14,210
06/14/2001	14,200	14,480	14,000	14,300
06/15/2001	14,000	14,220	13,850	14,120
06/18/2001	14,180	14,180	13,810	13,970
06/19/2001	13,800	14,100	13,650	13,840
06/20/2001	14,000	14,000	13,710	13,990
06/21/2001	14,590	14,750	14,020	14,450
06/22/2001	14,650	14,930	14,530	14,910
06/25/2001	14,950	14,950	14,220	14,450
06/26/2001	14,430	14,460	13,860	13,890
06/27/2001	13,690	13,990	13,540	13,690
06/28/2001	13,750	13,800	13,230	13,350
06/29/2001	13,750	13,760	13,310	13,350
07/02/2001	13,550	13,550	13,190	13,370
07/03/2001	13,360	13,570	13,030	13,130
07/04/2001	13,330	13,330	12,980	13,080
07/05/2001	13,100	13,170	12,980	13,000
07/06/2001	12,950	12,950	12,570	12,630
07/09/2001	12,830	13,190	12,410	12,950
07/10/2001	12,750	13,110	12,650	12,970
07/11/2001	13,170	13,170	12,520	12,590
07/12/2001	12,520	12,720	12,320	12,630
07/13/2001	13,030	13,030	12,720	12,800
07/16/2001	12,650	12,900	12,630	12,720
07/17/2001	12,720	12,720	12,350	12,500
07/18/2001	12,120	12,280	11,670	11,860
07/19/2001	12,270	12,400	12,010	12,400
07/20/2001	12,400	12,400	12,400	12,400
07/23/2001	12,000	12,450	11,400	12,450
07/24/2001	12,250	12,350	12,120	12,260
07/25/2001	12,460	12,460	12,310	12,440
07/26/2001	12,440	12,440	12,210	12,220
07/27/2001	12,100	12,180	11,800	12,000
07/30/2001	12,010	12,010	11,600	11,700
07/31/2001	11,500	11,780	11,410	11,650
08/01/2001	11,850	12,180	11,750	11,970
08/02/2001	12,370	12,950	12,170	12,700
08/03/2001	12,790	12,900	12,600	12,700
08/06/2001	12,900	12,900	12,330	12,510
08/07/2001	12,700	12,700	12,360	12,460
08/08/2001	12,660	12,680	12,500	12,580
08/09/2001	12,400	12,400	11,820	11,820
08/10/2001	12,220	12,260	11,850	11,980
08/13/2001	11,600	11,750	11,050	11,060
08/14/2001	10,900	11,660	10,720	11,300
08/15/2001	11,500	11,670	11,340	11,350
08/16/2001	10,350	10,560	10,110	10,410
08/17/2001	10,610	11,190	10,480	11,070
08/20/2001	10,890	10,890	10,440	10,780
08/21/2001	10,580	10,970	10,500	10,710
08/22/2001	10,900	11,200	10,650	10,750
08/23/2001	10,550	10,850	10,510	10,780
08/24/2001	11,000	11,050	10,750	10,850
08/27/2001	11,050	11,700	11,020	11,450
08/28/2001	11,460	11,530	10,800	11,210
08/29/2001	11,180	11,300	10,820	11,150
08/30/2001	11,190	11,450	10,920	10,970
08/31/2001	11,170	11,370	10,650	10,840
09/03/2001	10,800	10,800	10,150	10,180
09/04/2001	9,900	10,290	9,880	10,250
09/05/2001	11,050	11,800	10,800	11,100
09/06/2001	10,970	11,080	10,740	10,950
09/07/2001	10,250	10,800	10,250	10,610
09/10/2001	10,410	10,580	10,290	10,400
09/11/2001	10,290	10,340	10,140	10,300
09/12/2001	9,300	9,810	9,300	9,590
09/13/2001	9,790	9,850	9,300	9,810
09/14/2001	10,090	10,300	9,830	10,210
09/17/2001	9,950	9,950	9,330	9,400
09/18/2001	9,500	9,750	9,200	9,290
09/19/2001	8,790	9,680	8,790	9,250
09/20/2001	8,500	8,890	8,330	8,400
09/21/2001	8,500	8,730	8,490	8,500
09/24/2001	8,500	8,500	8,500	8,500
09/25/2001	9,180	9,400	9,070	9,400
09/26/2001	9,300	9,300	8,400	9,000
09/27/2001	9,100	9,580	9,020	9,300
09/28/2001	9,300	9,300	9,300	9,300
10/01/2001	9,330	9,600	9,150	9,600
10/02/2001	9,990	10,600	9,810	10,600
10/03/2001	10,490	11,090	10,030	10,050
10/04/2001	10,610	10,610	10,140	10,290
10/05/2001	10,810	10,890	10,600	10,870
10/08/2001	10,870	10,870	10,870	10,870
10/09/2001	10,850	11,100	10,610	10,770
10/10/2001	10,850	10,850	10,070	10,080
10/11/2001	10,590	10,900	10,470	10,900
10/12/2001	10,890	11,080	10,570	10,720
10/15/2001	10,520	10,800	10,400	10,800
10/16/2001	10,550	10,760	10,500	10,690
10/17/2001	10,930	11,530	10,810	11,420
10/18/2001	11,430	11,780	11,260	11,540
10/19/2001	11,630	11,690	11,400	11,650
10/22/2001	11,350	11,390	11,140	11,240
10/23/2001	11,640	11,640	11,270	11,620
10/24/2001	11,640	11,820	11,440	11,600
10/25/2001	11,400	11,650	11,290	11,410
10/26/2001	11,300	11,790	11,300	11,700
10/29/2001	11,700	11,800	11,310	11,310
10/30/2001	11,140	11,150	10,850	11,050
10/31/2001	10,520	10,820	10,450	10,550
11/01/2001	11,150	11,170	10,890	10,900
11/02/2001	11,390	11,650	11,200	11,350
11/05/2001	11,150	11,350	11,050	11,200
11/06/2001	11,500	11,630	11,400	11,450
11/07/2001	11,500	11,680	11,310	11,320
11/08/2001	11,320	11,520	11,070	11,200
11/09/2001	11,200	11,200	11,200	11,200
11/12/2001	11,050	11,100	10,900	11,050
11/13/2001	10,330	10,670	10,330	10,670
11/14/2001	10,870	11,000	10,740	10,890
11/15/2001	11,290	11,800	11,290	11,800
11/16/2001	11,760	12,310	11,650	11,700
11/19/2001	12,100	12,650	12,000	12,490
11/20/2001	12,830	12,830	12,410	12,410
11/21/2001	12,010	12,300	11,900	12,200
11/22/2001	12,000	12,230	11,900	12,000
11/23/2001	12,000	12,000	12,000	12,000
11/26/2001	12,870	13,060	12,720	12,720
11/27/2001	12,890	13,330	12,870	13,300
11/28/2001	12,500	12,680	12,210	12,340
11/29/2001	12,160	12,330	12,000	12,050
11/30/2001	12,220	12,550	12,180	12,450
12/03/2001	12,560	12,560	12,010	12,060
12/04/2001	12,000	12,000	11,480	11,690
12/05/2001	11,710	12,600	11,710	12,590
12/06/2001	13,590	14,570	13,550	14,200
12/07/2001	13,380	13,700	13,060	13,540
12/10/2001	12,800	13,020	12,580	12,910
12/11/2001	12,800	12,800	12,800	12,800
12/12/2001	12,800	12,800	12,800	12,800
12/13/2001	13,460	13,760	13,300	13,460
12/14/2001	13,450	13,610	13,170	13,330
12/17/2001	13,200	13,360	13,050	13,080
12/18/2001	12,990	13,310	12,670	13,150
12/19/2001	12,990	12,990	12,990	12,990
12/20/2001	13,280	13,400	13,070	13,250
12/21/2001	12,900	13,050	12,850	12,970
12/24/2001	12,970	12,970	12,970	12,970
12/25/2001	12,800	13,100	12,660	13,040
12/26/2001	13,000	13,040	12,820	12,890
12/27/2001	12,900	13,100	12,860	13,100
12/28/2001	13,200	13,680	13,130	13,340
12/31/2001	13,340	13,340	13,340	13,340

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2001 Historical Chart

Average

Low

High