6273.T: SMC Corporation Historical Data

2003 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 10,978.7356

CLOSE 10,964.4713

Low

LOW 7,590

High

HIGH 14,060

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	11,140	11,140	11,140	11,140
01/02/2003	11,140	11,140	11,140	11,140
01/03/2003	11,140	11,140	11,140	11,140
01/06/2003	11,260	11,270	11,150	11,227
01/07/2003	11,120	11,440	10,980	11,120
01/08/2003	11,010	11,180	10,920	11,010
01/09/2003	10,500	10,720	10,300	10,500
01/10/2003	10,780	10,810	10,590	10,780
01/13/2003	10,780	10,780	10,780	10,780
01/14/2003	10,980	11,040	10,790	10,980
01/15/2003	10,950	11,150	10,860	11,150
01/16/2003	11,000	11,050	10,700	11,000
01/17/2003	10,860	10,950	10,790	10,860
01/20/2003	10,460	10,800	10,390	10,460
01/21/2003	10,630	10,640	10,230	10,630
01/22/2003	10,640	10,750	10,510	10,640
01/23/2003	10,500	10,710	10,490	10,570
01/24/2003	10,470	10,630	10,350	10,470
01/27/2003	10,250	10,380	10,100	10,250
01/28/2003	9,880	10,070	9,810	9,880
01/29/2003	9,920	10,060	9,410	9,670
01/30/2003	9,580	9,660	9,450	9,580
01/31/2003	9,450	9,580	9,370	9,450
02/03/2003	9,380	9,500	9,150	9,380
02/04/2003	9,730	9,800	9,580	9,730
02/05/2003	9,800	9,930	9,660	9,800
02/06/2003	9,780	9,900	9,750	9,780
02/07/2003	9,520	9,680	9,390	9,520
02/10/2003	9,390	9,520	9,330	9,390
02/11/2003	9,390	9,390	9,390	9,390
02/12/2003	9,500	9,630	9,200	9,500
02/13/2003	9,330	9,490	9,260	9,330
02/14/2003	9,290	9,320	9,200	9,290
02/17/2003	9,480	9,580	9,350	9,480
02/18/2003	9,500	9,650	9,480	9,480
02/19/2003	9,520	9,700	9,460	9,520
02/20/2003	9,240	9,400	9,150	9,240
02/21/2003	9,150	9,200	8,980	9,000
02/24/2003	9,260	9,290	9,100	9,260
02/25/2003	9,060	9,150	8,960	9,020
02/26/2003	9,130	9,200	8,900	9,130
02/27/2003	9,090	9,130	9,050	9,090
02/28/2003	9,050	9,160	9,040	9,050
03/03/2003	9,420	9,450	9,120	9,420
03/04/2003	9,650	9,680	9,530	9,650
03/05/2003	9,780	9,850	9,650	9,780
03/06/2003	9,610	9,860	9,590	9,610
03/07/2003	9,360	9,580	9,360	9,360
03/10/2003	9,360	9,470	9,210	9,410
03/11/2003	9,180	9,470	9,180	9,180
03/12/2003	9,490	9,550	9,250	9,490
03/13/2003	9,350	9,410	9,310	9,350
03/14/2003	9,490	9,490	9,490	9,490
03/17/2003	9,200	9,350	9,200	9,200
03/18/2003	9,700	9,770	9,460	9,700
03/19/2003	9,560	9,710	9,320	9,560
03/20/2003	9,650	9,730	9,540	9,650
03/21/2003	9,560	9,560	9,560	9,560
03/24/2003	9,950	10,250	9,860	10,250
03/25/2003	9,610	9,980	9,550	9,610
03/26/2003	9,850	10,200	9,820	10,040
03/27/2003	9,830	10,100	9,800	10,040
03/28/2003	9,650	9,920	9,470	9,650
03/31/2003	9,280	9,750	9,280	9,280
04/01/2003	9,220	9,400	9,110	9,160
04/02/2003	9,260	9,350	9,080	9,350
04/03/2003	9,410	9,560	9,260	9,410
04/04/2003	9,330	9,430	9,160	9,330
04/07/2003	9,550	9,590	9,130	9,550
04/08/2003	9,380	9,500	9,230	9,380
04/09/2003	9,450	9,530	9,310	9,450
04/10/2003	8,910	9,230	8,840	8,910
04/11/2003	8,300	8,760	8,150	8,300
04/14/2003	8,310	8,590	8,200	8,310
04/15/2003	8,360	8,670	8,310	8,360
04/16/2003	8,760	9,070	8,630	8,760
04/17/2003	8,710	8,780	8,620	8,700
04/18/2003	8,720	8,880	8,690	8,750
04/21/2003	8,780	8,890	8,670	8,880
04/22/2003	8,760	8,760	8,760	8,760
04/23/2003	8,700	8,840	8,670	8,700
04/24/2003	8,810	9,010	8,690	8,810
04/25/2003	8,670	8,840	8,620	8,670
04/28/2003	8,420	8,600	8,300	8,470
04/29/2003	8,470	8,470	8,470	8,470
04/30/2003	8,980	8,980	8,580	8,980
05/01/2003	8,990	9,050	8,820	8,870
05/02/2003	8,880	9,050	8,720	8,930
05/05/2003	8,930	8,930	8,930	8,930
05/06/2003	9,220	9,300	9,170	9,240
05/07/2003	8,980	8,980	8,980	8,980
05/08/2003	9,010	9,090	8,990	9,010
05/09/2003	8,900	8,980	8,580	8,720
05/12/2003	8,620	8,810	8,570	8,700
05/13/2003	8,740	8,970	8,740	8,820
05/14/2003	8,750	8,950	8,650	8,750
05/15/2003	8,650	8,670	8,340	8,370
05/16/2003	8,170	8,530	8,170	8,400
05/19/2003	8,310	8,400	8,160	8,270
05/20/2003	8,170	8,430	8,160	8,430
05/21/2003	8,370	8,430	8,060	8,180
05/22/2003	7,980	8,080	7,810	7,840
05/23/2003	7,640	7,970	7,590	7,900
05/26/2003	8,370	8,750	7,900	7,900
05/27/2003	8,820	9,050	8,750	8,750
05/28/2003	8,850	8,870	8,700	8,740
05/29/2003	8,740	8,900	8,740	8,860
05/30/2003	8,920	9,160	8,890	9,160
06/02/2003	9,300	9,610	9,290	9,500
06/03/2003	9,680	9,680	9,410	9,490
06/04/2003	9,590	9,630	9,470	9,560
06/05/2003	9,570	9,680	9,550	9,580
06/06/2003	9,510	9,630	9,370	9,520
06/09/2003	9,530	9,920	9,410	9,900
06/10/2003	9,700	9,850	9,580	9,810
06/11/2003	9,810	10,050	9,810	9,920
06/12/2003	9,990	10,000	9,810	9,840
06/13/2003	10,040	10,120	9,950	10,080
06/16/2003	9,780	9,890	9,630	9,710
06/17/2003	9,900	10,040	9,850	9,970
06/18/2003	10,140	10,450	10,140	10,200
06/19/2003	10,390	10,410	10,190	10,300
06/20/2003	10,020	10,250	10,010	10,010
06/23/2003	10,210	10,280	9,900	10,030
06/24/2003	10,000	10,160	9,980	10,000
06/25/2003	10,040	10,140	9,990	10,060
06/26/2003	10,070	10,070	9,990	9,990
06/27/2003	10,120	10,300	10,100	10,270
06/30/2003	10,120	10,290	10,100	10,110
07/01/2003	10,030	10,390	10,030	10,350
07/02/2003	10,520	11,600	10,450	11,410
07/03/2003	11,670	11,950	10,870	11,310
07/04/2003	11,140	11,470	11,080	11,460
07/07/2003	11,260	11,930	11,260	11,460
07/08/2003	12,030	12,650	11,900	12,090
07/09/2003	12,100	12,180	11,750	12,090
07/10/2003	12,000	12,500	11,900	12,100
07/11/2003	12,110	12,290	11,610	11,920
07/14/2003	11,800	11,830	11,400	11,400
07/15/2003	11,750	11,900	11,690	11,800
07/16/2003	11,700	11,750	11,470	11,570
07/17/2003	11,570	11,570	11,260	11,260
07/18/2003	10,860	11,030	10,800	10,950
07/21/2003	10,950	10,950	10,950	10,950
07/22/2003	11,050	11,360	10,850	11,080
07/23/2003	11,280	11,480	11,280	11,410
07/24/2003	11,420	11,730	11,400	11,520
07/25/2003	11,690	11,750	11,350	11,600
07/28/2003	12,000	12,030	11,770	11,810
07/29/2003	11,920	11,990	11,770	11,940
07/30/2003	11,870	11,870	11,460	11,460
07/31/2003	11,400	11,580	11,170	11,300
08/01/2003	11,700	11,700	11,360	11,410
08/04/2003	11,410	11,790	11,350	11,590
08/05/2003	11,530	11,690	11,390	11,690
08/06/2003	11,290	11,540	11,290	11,470
08/07/2003	11,470	11,470	10,990	11,000
08/08/2003	10,900	11,250	10,900	11,060
08/11/2003	11,230	11,460	11,220	11,320
08/12/2003	11,320	11,970	11,320	11,320
08/13/2003	12,020	12,380	11,960	11,960
08/14/2003	12,020	12,090	11,890	12,080
08/15/2003	12,020	12,120	11,940	12,020
08/18/2003	12,130	12,190	11,930	12,020
08/19/2003	12,380	12,730	12,020	12,020
08/20/2003	12,980	13,140	12,660	12,660
08/21/2003	13,190	13,430	13,060	13,060
08/22/2003	13,490	13,490	13,230	13,240
08/25/2003	13,580	13,850	13,490	13,500
08/26/2003	13,350	13,500	13,080	13,500
08/27/2003	13,500	13,650	13,280	13,280
08/28/2003	13,500	13,500	13,160	13,400
08/29/2003	13,250	13,270	12,960	12,980
09/01/2003	12,980	13,540	12,960	12,980
09/02/2003	13,130	13,540	13,030	13,540
09/03/2003	13,160	13,300	12,760	12,900
09/04/2003	13,000	13,030	12,550	12,550
09/05/2003	12,630	12,790	12,540	12,650
09/08/2003	12,500	12,600	12,400	12,430
09/09/2003	12,630	13,080	12,630	12,650
09/10/2003	13,070	13,080	12,810	13,070
09/11/2003	12,880	12,900	12,660	12,790
09/12/2003	12,750	12,750	12,500	12,610
09/15/2003	12,610	12,610	12,610	12,610
09/16/2003	12,530	12,790	12,320	12,790
09/17/2003	12,400	12,590	12,230	12,370
09/18/2003	12,370	12,620	12,150	12,370
09/19/2003	12,400	12,410	11,980	11,980
09/22/2003	12,000	12,400	11,110	12,400
09/23/2003	11,320	11,320	11,320	11,320
09/24/2003	11,400	11,840	10,980	11,320
09/25/2003	10,650	11,270	10,570	11,270
09/26/2003	11,530	11,790	10,930	10,930
09/29/2003	11,930	11,930	11,500	11,560
09/30/2003	12,130	12,150	11,780	11,780
10/01/2003	11,220	11,630	11,050	11,600
10/02/2003	11,900	12,210	11,600	11,600
10/03/2003	11,960	12,250	11,960	12,170
10/06/2003	12,240	12,370	12,070	12,070
10/07/2003	12,240	12,470	12,200	12,470
10/08/2003	12,480	12,520	12,100	12,100
10/09/2003	12,100	12,250	12,010	12,160
10/10/2003	12,060	12,420	11,880	12,050
10/13/2003	12,460	12,660	12,410	12,410
10/14/2003	12,650	12,950	12,610	12,850
10/15/2003	13,050	13,330	12,800	13,300
10/16/2003	13,050	13,330	12,800	13,300
10/17/2003	13,500	13,860	13,300	13,300
10/20/2003	13,500	13,550	13,060	13,500
10/21/2003	13,480	13,540	13,170	13,330
10/22/2003	13,020	13,110	12,460	12,600
10/23/2003	13,020	13,330	12,460	13,330
10/24/2003	12,650	12,770	12,220	12,600
10/27/2003	12,450	13,220	12,370	12,370
10/28/2003	13,410	13,540	12,990	13,240
10/29/2003	13,410	13,540	12,990	13,160
10/30/2003	13,380	13,470	13,230	13,240
10/31/2003	13,390	13,460	13,230	13,380
11/03/2003	13,720	13,900	13,600	13,660
11/04/2003	13,720	13,900	13,230	13,230
11/05/2003	14,060	14,060	13,620	13,620
11/06/2003	14,060	14,060	13,620	13,660
11/07/2003	13,950	13,980	13,500	13,510
11/10/2003	13,950	13,950	12,960	12,990
11/11/2003	13,250	13,650	12,960	13,650
11/12/2003	12,990	13,050	12,320	12,990
11/13/2003	12,540	12,930	12,080	12,880
11/14/2003	12,580	12,780	12,350	12,450
11/17/2003	11,640	11,920	11,460	11,810
11/18/2003	11,640	11,920	11,460	11,810
11/19/2003	11,630	11,630	11,630	11,630
11/20/2003	11,990	12,140	11,830	12,090
11/21/2003	12,410	12,410	12,170	12,170
11/24/2003	12,170	12,170	12,170	12,170
11/25/2003	12,770	12,820	12,550	12,780
11/26/2003	12,850	13,140	12,610	13,080
11/27/2003	13,180	13,180	13,000	13,090
11/28/2003	13,020	13,080	13,000	13,060
12/01/2003	13,070	13,830	12,910	13,650
12/02/2003	13,470	13,590	13,050	13,190
12/03/2003	13,590	13,840	13,510	13,800
12/04/2003	13,610	13,700	13,550	13,610
12/05/2003	13,570	13,570	13,210	13,400
12/08/2003	13,130	13,160	12,780	12,960
12/09/2003	12,530	12,750	12,430	12,750
12/10/2003	12,350	12,450	12,240	12,450
12/11/2003	12,330	12,570	12,320	12,450
12/12/2003	12,650	12,960	12,540	12,580
12/15/2003	12,760	12,990	12,750	12,860
12/16/2003	12,660	12,660	12,390	12,390
12/17/2003	12,030	12,060	11,990	12,010
12/18/2003	12,170	12,220	12,070	12,140
12/19/2003	12,390	12,390	12,200	12,320
12/22/2003	12,600	12,710	12,570	12,700
12/23/2003	12,700	12,700	12,700	12,700
12/24/2003	12,590	12,600	12,390	12,400
12/25/2003	12,550	12,590	12,460	12,590
12/26/2003	12,760	12,780	12,670	12,780
12/29/2003	12,790	13,110	12,790	13,020
12/30/2003	13,350	13,350	13,200	13,340
12/31/2003	13,340	13,340	13,340	13,340

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2003 Historical Chart

Average

Low

High