6273.T: SMC Corporation Historical Data

2002 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 13,033.0268

CLOSE 13,057.567

Low

LOW 8,330

High

HIGH 17,300

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	13,340	13,340	13,340	13,340
01/02/2002	13,340	13,340	13,340	13,340
01/03/2002	13,340	13,340	13,340	13,340
01/04/2002	13,670	13,670	13,580	13,630
01/07/2002	13,790	13,900	13,680	13,845
01/08/2002	13,700	13,890	13,510	13,795
01/09/2002	13,800	13,900	13,700	13,850
01/10/2002	14,090	14,180	14,000	14,135
01/11/2002	14,290	14,290	13,800	13,870
01/14/2002	13,870	13,870	13,870	13,870
01/15/2002	13,670	13,810	13,510	13,510
01/16/2002	13,090	13,310	12,870	13,200
01/17/2002	13,100	13,100	13,100	13,100
01/18/2002	12,780	13,150	12,780	13,100
01/21/2002	12,900	13,050	12,750	12,975
01/22/2002	12,800	12,820	12,780	12,810
01/23/2002	12,650	12,760	12,610	12,650
01/24/2002	12,800	13,000	12,640	12,800
01/25/2002	13,420	13,420	13,420	13,420
01/28/2002	13,750	13,750	13,750	13,750
01/29/2002	13,540	13,910	13,170	13,725
01/30/2002	13,140	13,220	12,980	13,110
01/31/2002	13,110	13,110	13,110	13,110
02/01/2002	13,670	13,670	13,060	13,260
02/04/2002	13,330	13,460	13,200	13,395
02/05/2002	13,140	13,620	12,950	13,330
02/06/2002	13,450	13,720	13,150	13,380
02/07/2002	13,480	13,950	13,460	13,920
02/08/2002	14,100	14,250	13,950	14,175
02/11/2002	14,100	14,100	14,100	14,100
02/12/2002	14,250	14,560	14,250	14,540
02/13/2002	14,340	14,840	14,300	14,390
02/14/2002	14,590	15,890	14,520	15,110
02/15/2002	15,290	15,380	15,200	15,335
02/18/2002	14,770	14,800	14,740	14,785
02/19/2002	14,870	14,940	14,800	14,905
02/20/2002	14,700	14,850	14,550	14,775
02/21/2002	14,700	14,700	14,700	14,700
02/22/2002	15,270	15,500	15,040	15,385
02/25/2002	15,470	15,470	14,660	14,990
02/26/2002	14,790	15,060	14,520	14,925
02/27/2002	14,750	14,940	14,560	14,845
02/28/2002	14,880	14,990	14,680	14,880
03/01/2002	14,910	15,620	14,810	15,450
03/04/2002	16,000	16,730	16,000	16,370
03/05/2002	16,620	17,300	15,940	16,960
03/06/2002	16,420	16,420	15,890	16,080
03/07/2002	16,400	16,610	16,280	16,510
03/08/2002	16,280	16,690	15,870	16,485
03/11/2002	16,470	16,900	16,470	16,890
03/12/2002	16,500	16,520	15,730	16,000
03/13/2002	15,410	15,690	15,130	15,550
03/14/2002	15,490	15,780	15,470	15,670
03/15/2002	16,000	16,000	16,000	16,000
03/18/2002	16,090	16,600	16,090	16,180
03/19/2002	15,880	16,190	15,570	16,035
03/20/2002	15,650	16,190	15,110	15,920
03/21/2002	15,650	15,650	15,650	15,650
03/22/2002	15,630	15,650	15,610	15,640
03/25/2002	15,060	15,220	15,030	15,120
03/26/2002	15,000	15,200	14,900	15,190
03/27/2002	15,500	15,830	15,300	15,650
03/28/2002	15,850	15,950	15,570	15,650
03/29/2002	15,850	15,930	15,510	15,610
04/01/2002	15,500	15,500	15,130	15,180
04/02/2002	15,380	15,700	15,260	15,700
04/03/2002	15,530	15,860	15,200	15,695
04/04/2002	15,770	15,870	15,530	15,770
04/05/2002	15,760	15,850	15,550	15,700
04/08/2002	15,300	15,400	14,950	15,090
04/09/2002	15,700	15,850	15,550	15,775
04/10/2002	14,170	14,360	13,980	14,265
04/11/2002	14,770	14,920	14,620	14,845
04/12/2002	14,860	15,120	14,600	14,990
04/15/2002	14,680	14,830	14,530	14,755
04/16/2002	15,200	15,310	15,090	15,255
04/17/2002	15,950	16,310	15,590	16,130
04/18/2002	16,090	16,120	16,060	16,105
04/19/2002	15,570	15,950	15,310	15,950
04/22/2002	15,890	15,930	15,680	15,680
04/23/2002	15,850	15,890	15,600	15,850
04/24/2002	15,680	15,680	15,680	15,680
04/25/2002	15,900	16,010	15,640	15,700
04/26/2002	15,880	15,880	15,380	15,500
04/29/2002	15,500	15,500	15,500	15,500
04/30/2002	15,610	15,610	15,320	15,380
05/01/2002	15,180	15,240	15,050	15,070
05/02/2002	15,100	15,400	15,100	15,250
05/03/2002	15,250	15,250	15,250	15,250
05/06/2002	15,250	15,250	15,250	15,250
05/07/2002	15,070	15,340	15,030	15,090
05/08/2002	15,270	15,350	14,700	14,920
05/09/2002	14,900	15,280	14,520	15,090
05/10/2002	15,100	15,400	15,070	15,400
05/13/2002	15,290	15,300	15,100	15,240
05/14/2002	15,350	15,400	15,300	15,375
05/15/2002	15,500	16,050	15,500	15,850
05/16/2002	15,970	15,970	15,970	15,970
05/17/2002	15,960	15,980	15,520	15,520
05/20/2002	15,920	16,280	15,920	16,120
05/21/2002	16,100	16,100	15,970	15,970
05/22/2002	15,970	16,110	15,950	16,110
05/23/2002	16,110	16,150	16,030	16,100
05/24/2002	15,970	16,000	15,540	15,850
05/27/2002	15,520	15,600	15,250	15,340
05/28/2002	14,920	15,100	14,740	15,010
05/29/2002	14,720	15,100	14,720	14,850
05/30/2002	14,690	14,740	14,640	14,715
05/31/2002	14,800	14,900	14,500	14,500
06/03/2002	14,880	15,060	14,850	15,020
06/04/2002	15,040	15,100	14,980	15,070
06/05/2002	15,040	15,100	14,980	15,070
06/06/2002	15,290	15,340	15,100	15,290
06/07/2002	15,260	15,260	14,820	14,870
06/10/2002	14,590	14,900	14,280	14,745
06/11/2002	14,380	14,470	14,290	14,425
06/12/2002	14,290	14,700	14,130	14,600
06/13/2002	14,400	14,470	14,140	14,170
06/14/2002	13,970	14,100	13,630	13,720
06/17/2002	13,660	13,870	13,170	13,770
06/18/2002	14,030	14,100	13,960	14,065
06/19/2002	13,730	14,130	13,330	13,930
06/20/2002	13,760	14,000	13,760	13,910
06/21/2002	13,660	14,000	13,320	13,830
06/24/2002	13,790	13,900	13,680	13,845
06/25/2002	13,790	14,100	13,480	13,945
06/26/2002	13,200	13,510	12,890	13,355
06/27/2002	13,440	13,530	13,350	13,485
06/28/2002	14,170	14,170	14,170	14,170
07/01/2002	14,150	14,290	14,070	14,110
07/02/2002	14,110	14,110	14,110	14,110
07/03/2002	13,980	14,500	13,970	14,360
07/04/2002	13,970	14,600	13,340	14,285
07/05/2002	14,300	14,530	14,070	14,415
07/08/2002	14,700	14,800	14,510	14,550
07/09/2002	14,400	14,940	14,330	14,890
07/10/2002	14,730	14,850	14,500	14,500
07/11/2002	14,500	14,500	14,150	14,190
07/12/2002	14,590	14,690	14,450	14,450
07/15/2002	14,350	14,540	14,170	14,190
07/16/2002	14,250	14,380	14,100	14,110
07/17/2002	13,970	14,110	13,820	13,970
07/18/2002	14,260	14,480	14,220	14,450
07/19/2002	14,100	14,400	14,050	14,100
07/22/2002	14,000	14,210	14,000	14,090
07/23/2002	13,950	14,000	13,750	13,900
07/24/2002	13,700	13,770	13,450	13,490
07/25/2002	13,140	13,880	13,140	13,140
07/26/2002	12,170	13,000	11,900	12,170
07/29/2002	12,370	12,890	12,330	12,840
07/30/2002	12,850	13,140	12,710	12,850
07/31/2002	12,260	12,450	12,190	12,260
08/01/2002	11,940	12,400	11,620	12,260
08/02/2002	11,290	11,740	11,010	11,290
08/05/2002	10,490	11,350	10,450	10,900
08/06/2002	10,900	11,170	10,750	11,170
08/07/2002	12,100	12,190	11,600	12,100
08/08/2002	12,000	12,040	11,600	11,830
08/09/2002	12,000	12,060	11,860	12,000
08/12/2002	11,880	11,940	11,410	11,540
08/13/2002	11,650	11,770	11,500	11,770
08/14/2002	11,600	11,940	11,410	11,770
08/15/2002	11,480	11,590	11,370	11,480
08/16/2002	11,580	11,650	11,360	11,500
08/19/2002	11,300	11,300	10,930	11,030
08/20/2002	11,100	11,130	10,900	11,130
08/21/2002	11,030	11,030	11,030	11,030
08/22/2002	11,630	11,750	11,150	11,630
08/23/2002	12,540	12,710	12,280	12,540
08/26/2002	12,470	12,710	12,450	12,710
08/27/2002	12,130	12,450	12,100	12,130
08/28/2002	12,030	12,110	11,890	12,030
08/29/2002	11,780	11,840	11,700	11,780
08/30/2002	11,970	11,990	11,780	11,860
09/02/2002	11,730	11,850	11,700	11,730
09/03/2002	11,300	11,740	11,260	11,300
09/04/2002	11,100	11,300	10,820	11,000
09/05/2002	11,340	11,500	11,300	11,340
09/06/2002	11,300	11,300	10,930	11,300
09/09/2002	11,300	11,760	11,300	11,300
09/10/2002	11,630	11,890	11,500	11,630
09/11/2002	11,900	12,000	11,810	11,900
09/12/2002	11,970	11,970	11,750	11,890
09/13/2002	11,800	11,800	11,380	11,700
09/16/2002	11,700	11,700	11,700	11,700
09/17/2002	11,990	12,080	11,870	11,980
09/18/2002	11,840	11,980	11,500	11,840
09/19/2002	11,660	12,040	11,640	11,660
09/20/2002	11,280	11,660	11,280	11,280
09/23/2002	11,280	11,280	11,280	11,280
09/24/2002	11,100	11,170	10,800	10,920
09/25/2002	10,260	10,900	10,200	10,260
09/26/2002	10,570	10,920	10,550	10,570
09/27/2002	10,260	10,260	10,260	10,260
09/30/2002	10,700	11,080	10,690	10,960
10/01/2002	10,360	10,560	9,930	10,070
10/02/2002	9,910	10,390	9,790	9,910
10/03/2002	9,510	9,960	9,500	9,510
10/04/2002	9,010	9,340	8,970	9,150
10/07/2002	9,050	9,050	8,660	9,020
10/08/2002	8,650	9,250	8,520	8,650
10/09/2002	8,820	9,100	8,720	8,820
10/10/2002	8,720	8,760	8,330	8,560
10/11/2002	8,960	9,500	8,880	9,260
10/14/2002	9,260	9,260	9,260	9,260
10/15/2002	9,950	10,070	9,660	9,870
10/16/2002	9,910	10,310	9,850	9,910
10/17/2002	9,740	10,180	9,580	9,740
10/18/2002	10,290	10,290	9,910	10,290
10/21/2002	10,090	10,280	9,880	9,990
10/22/2002	9,920	9,930	9,440	9,460
10/23/2002	9,050	9,460	8,900	9,460
10/24/2002	9,340	9,430	9,060	9,340
10/25/2002	10,030	10,120	9,540	10,030
10/28/2002	10,030	10,130	9,770	10,130
10/29/2002	9,950	10,110	9,930	9,997
10/30/2002	9,890	10,040	9,740	9,950
10/31/2002	9,700	10,020	9,510	9,890
11/01/2002	9,600	9,610	9,290	9,400
11/04/2002	9,400	9,400	9,400	9,400
11/05/2002	9,850	10,400	9,830	10,400
11/06/2002	10,300	10,700	10,100	10,250
11/07/2002	10,400	10,400	10,100	10,240
11/08/2002	9,840	10,000	9,650	9,650
11/11/2002	9,740	9,740	9,360	9,650
11/12/2002	9,720	9,820	9,450	9,740
11/13/2002	9,610	9,710	9,520	9,613
11/14/2002	9,910	9,980	9,700	9,863
11/15/2002	10,210	10,480	10,110	10,230
11/18/2002	9,980	10,200	9,920	10,033
11/19/2002	10,100	10,190	9,950	9,980
11/20/2002	10,290	10,800	10,150	10,413
11/21/2002	11,090	11,090	10,710	10,963
11/22/2002	11,600	11,730	11,120	11,483
11/25/2002	11,260	11,400	11,100	11,253
11/26/2002	11,070	11,320	10,910	11,260
11/27/2002	10,800	11,080	10,690	10,900
11/28/2002	11,380	11,590	11,200	11,390
11/29/2002	11,260	11,780	11,230	11,380
12/02/2002	11,260	11,260	11,260	11,260
12/03/2002	11,280	11,610	11,250	11,430
12/04/2002	10,970	11,170	10,760	10,967
12/05/2002	11,180	11,400	10,820	10,970
12/06/2002	10,960	11,200	10,920	11,180
12/09/2002	10,970	11,340	10,910	10,980
12/10/2002	10,960	11,270	10,860	10,980
12/11/2002	11,000	11,320	10,970	11,097
12/12/2002	11,190	11,230	11,100	11,173
12/13/2002	10,730	11,190	10,600	11,190
12/16/2002	10,850	10,900	10,530	10,730
12/17/2002	10,870	11,280	10,870	11,180
12/18/2002	11,050	11,170	10,910	10,960
12/19/2002	11,200	11,200	10,830	10,960
12/20/2002	10,990	11,210	10,960	11,200
12/23/2002	10,990	10,990	10,990	10,990
12/24/2002	11,190	11,190	11,010	11,150
12/25/2002	10,970	11,060	10,930	10,960
12/26/2002	11,030	11,180	10,990	11,150
12/27/2002	11,180	11,200	11,070	11,150
12/30/2002	11,010	11,140	10,910	11,140
12/31/2002	11,140	11,140	11,140	11,140

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2002 Historical Chart

Average

Low

High