6273.T: SMC Corporation Historical Data

2004 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 11,752.2901

CLOSE 11,736.9084

Low

LOW 10,070

High

HIGH 14,370

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	13,340	13,340	13,340	13,340
01/02/2004	13,340	13,340	13,340	13,340
01/05/2004	13,430	13,430	13,170	13,270
01/06/2004	13,310	13,350	13,230	13,320
01/07/2004	13,300	13,310	13,140	13,260
01/08/2004	13,290	14,370	13,250	13,520
01/09/2004	13,520	13,720	13,480	13,690
01/12/2004	13,690	13,690	13,690	13,690
01/13/2004	13,500	13,560	13,400	13,500
01/14/2004	13,220	13,360	13,140	13,250
01/15/2004	13,250	13,250	12,680	12,680
01/16/2004	12,800	12,990	12,800	12,950
01/19/2004	12,950	13,290	12,920	13,110
01/20/2004	13,240	13,550	13,140	13,340
01/21/2004	13,280	13,340	13,190	13,200
01/22/2004	13,000	13,050	12,620	12,820
01/23/2004	12,830	12,900	12,650	12,790
01/26/2004	12,700	12,710	12,460	12,490
01/27/2004	12,690	12,900	12,490	12,500
01/28/2004	12,350	12,400	12,040	12,150
01/29/2004	12,040	12,230	12,000	12,230
01/30/2004	12,100	12,150	11,960	12,000
02/02/2004	12,180	12,220	11,820	11,820
02/03/2004	11,660	11,730	11,300	11,620
02/04/2004	11,600	11,600	11,310	11,360
02/05/2004	11,220	11,560	11,220	11,430
02/06/2004	11,600	11,700	11,400	11,500
02/09/2004	11,800	11,890	11,640	11,740
02/10/2004	11,540	11,680	11,250	11,470
02/11/2004	11,470	11,470	11,470	11,470
02/12/2004	11,590	11,610	11,320	11,380
02/13/2004	11,200	11,330	10,860	11,050
02/16/2004	11,250	11,540	11,250	11,520
02/17/2004	11,540	12,000	11,540	11,830
02/18/2004	12,230	12,290	11,930	11,930
02/19/2004	12,130	12,230	11,990	12,210
02/20/2004	12,360	12,400	12,190	12,190
02/23/2004	12,360	12,430	12,200	12,370
02/24/2004	12,110	12,340	11,930	12,040
02/25/2004	11,850	12,000	11,600	11,800
02/26/2004	11,900	12,250	11,890	12,210
02/27/2004	12,640	12,900	12,580	12,810
03/01/2004	13,040	13,150	12,790	12,900
03/02/2004	12,540	12,880	12,520	12,600
03/03/2004	12,860	12,980	12,610	12,910
03/04/2004	12,900	13,000	12,700	12,960
03/05/2004	13,000	13,070	12,800	12,970
03/08/2004	13,180	13,450	13,170	13,300
03/09/2004	13,100	13,150	12,700	13,000
03/10/2004	12,480	12,640	12,420	12,560
03/11/2004	12,160	12,440	12,100	12,180
03/12/2004	12,150	12,380	12,120	12,190
03/15/2004	12,300	12,440	12,100	12,130
03/16/2004	12,090	12,160	12,020	12,020
03/17/2004	12,140	12,280	12,000	12,230
03/18/2004	12,430	12,430	12,220	12,220
03/19/2004	12,090	12,180	12,030	12,060
03/22/2004	12,030	12,180	11,930	12,170
03/23/2004	11,870	12,300	11,810	12,290
03/24/2004	12,120	12,190	12,010	12,190
03/25/2004	12,180	12,270	12,050	12,270
03/26/2004	12,610	12,730	12,490	12,600
03/29/2004	12,700	12,770	12,610	12,710
03/30/2004	12,710	12,830	12,530	12,580
03/31/2004	12,630	12,710	12,400	12,410
04/01/2004	12,280	12,600	12,140	12,200
04/02/2004	12,270	12,680	12,200	12,650
04/05/2004	12,950	13,260	12,940	13,250
04/06/2004	13,650	13,880	13,420	13,810
04/07/2004	13,510	13,610	13,300	13,330
04/08/2004	13,290	13,570	13,270	13,300
04/09/2004	13,200	13,270	13,100	13,220
04/12/2004	13,150	13,560	13,150	13,360
04/13/2004	13,390	13,490	13,300	13,340
04/14/2004	13,100	13,200	13,020	13,080
04/15/2004	13,160	13,200	12,700	12,920
04/16/2004	12,850	13,150	12,650	13,070
04/19/2004	13,020	13,060	12,760	12,770
04/20/2004	12,940	13,280	12,860	13,150
04/21/2004	13,160	13,240	12,980	13,060
04/22/2004	13,260	13,270	13,000	13,000
04/23/2004	13,430	13,520	13,140	13,490
04/26/2004	13,450	13,460	13,300	13,330
04/27/2004	13,280	13,280	13,030	13,050
04/28/2004	13,140	13,250	13,030	13,110
04/29/2004	13,110	13,110	13,110	13,110
04/30/2004	12,670	12,730	12,530	12,650
05/03/2004	12,650	12,650	12,650	12,650
05/04/2004	12,650	12,650	12,650	12,650
05/05/2004	12,650	12,650	12,650	12,650
05/06/2004	12,650	12,650	12,250	12,300
05/07/2004	12,100	12,340	12,100	12,150
05/10/2004	12,100	12,240	11,700	11,890
05/11/2004	12,000	12,360	11,900	12,090
05/12/2004	12,490	12,490	12,050	12,360
05/13/2004	12,020	12,140	11,500	11,500
05/14/2004	11,780	11,860	11,530	11,800
05/17/2004	11,600	11,660	11,220	11,290
05/18/2004	11,200	11,430	11,160	11,300
05/19/2004	11,280	11,570	11,170	11,480
05/20/2004	11,500	11,840	11,240	11,600
05/21/2004	11,600	11,800	11,520	11,680
05/24/2004	11,810	11,940	11,760	11,900
05/25/2004	11,540	11,910	11,480	11,540
05/26/2004	11,800	11,860	11,660	11,660
05/27/2004	11,970	12,060	11,820	11,930
05/28/2004	12,000	12,090	11,800	11,800
05/31/2004	11,930	12,120	11,830	12,080
06/01/2004	12,080	12,140	12,030	12,120
06/02/2004	12,050	12,150	11,950	12,070
06/03/2004	12,030	12,060	11,800	11,870
06/04/2004	11,880	12,000	11,810	11,930
06/07/2004	12,200	12,380	12,000	12,350
06/08/2004	12,440	12,540	12,350	12,430
06/09/2004	12,450	12,500	12,190	12,190
06/10/2004	12,120	12,450	11,960	12,380
06/11/2004	12,550	12,590	12,400	12,430
06/14/2004	12,350	12,500	12,130	12,250
06/15/2004	12,000	12,050	11,830	11,930
06/16/2004	12,060	12,220	12,030	12,110
06/17/2004	12,200	12,200	12,000	12,150
06/18/2004	11,870	12,070	11,670	11,810
06/21/2004	11,930	12,080	11,860	11,900
06/22/2004	11,800	11,850	11,520	11,620
06/23/2004	11,650	11,650	11,460	11,500
06/24/2004	11,500	11,660	11,480	11,640
06/25/2004	11,550	11,750	11,430	11,750
06/28/2004	11,950	12,110	11,880	12,110
06/29/2004	12,100	12,100	11,820	11,930
06/30/2004	12,040	12,040	11,800	11,800
07/01/2004	12,120	12,170	11,930	12,000
07/02/2004	11,810	11,850	11,730	11,790
07/05/2004	11,660	11,850	11,660	11,850
07/06/2004	11,860	11,970	11,610	11,640
07/07/2004	11,600	11,800	11,500	11,760
07/08/2004	11,600	11,670	11,480	11,590
07/09/2004	11,570	11,800	11,540	11,670
07/12/2004	11,840	11,880	11,740	11,760
07/13/2004	11,770	11,770	11,620	11,640
07/14/2004	11,680	11,720	11,450	11,480
07/15/2004	11,620	11,620	11,320	11,390
07/16/2004	11,400	11,560	11,220	11,430
07/19/2004	11,430	11,430	11,430	11,430
07/20/2004	11,400	11,450	11,170	11,270
07/21/2004	11,330	11,470	11,330	11,390
07/22/2004	11,220	11,280	11,050	11,140
07/23/2004	11,070	11,090	10,740	10,870
07/26/2004	10,650	10,790	10,640	10,750
07/27/2004	10,740	10,950	10,660	10,790
07/28/2004	10,970	11,130	10,760	11,070
07/29/2004	10,960	10,970	10,650	10,690
07/30/2004	10,880	10,950	10,820	10,900
08/02/2004	10,910	11,070	10,900	11,040
08/03/2004	11,070	11,070	10,780	10,800
08/04/2004	10,800	10,860	10,530	10,560
08/05/2004	10,610	10,680	10,530	10,570
08/06/2004	10,570	10,700	10,520	10,700
08/09/2004	10,550	10,620	10,420	10,560
08/10/2004	10,450	10,580	10,420	10,560
08/11/2004	10,760	10,820	10,660	10,760
08/12/2004	10,600	10,780	10,580	10,720
08/13/2004	10,610	10,630	10,470	10,540
08/16/2004	10,330	10,330	10,070	10,090
08/17/2004	10,280	10,470	10,220	10,310
08/18/2004	10,510	10,620	10,400	10,400
08/19/2004	10,780	10,780	10,560	10,660
08/20/2004	10,500	10,680	10,500	10,650
08/23/2004	10,680	10,800	10,660	10,750
08/24/2004	10,730	10,780	10,620	10,710
08/25/2004	10,580	10,780	10,530	10,750
08/26/2004	10,900	10,950	10,670	10,710
08/27/2004	10,700	10,730	10,600	10,720
08/30/2004	10,640	10,710	10,510	10,630
08/31/2004	10,430	10,550	10,390	10,510
09/01/2004	10,430	10,680	10,430	10,630
09/02/2004	10,600	10,670	10,570	10,640
09/03/2004	10,540	10,560	10,250	10,310
09/06/2004	10,250	10,320	10,130	10,320
09/07/2004	10,250	10,430	10,210	10,410
09/08/2004	10,580	10,850	10,520	10,640
09/09/2004	10,420	10,530	10,270	10,290
09/10/2004	10,490	10,570	10,430	10,460
09/13/2004	10,660	10,870	10,640	10,820
09/14/2004	10,980	11,120	10,970	11,060
09/15/2004	11,100	11,160	10,790	10,790
09/16/2004	10,690	10,950	10,660	10,710
09/17/2004	10,900	10,910	10,800	10,890
09/20/2004	10,890	10,890	10,890	10,890
09/21/2004	10,850	11,150	10,800	10,800
09/22/2004	10,850	10,950	10,540	10,590
09/23/2004	10,590	10,590	10,590	10,590
09/24/2004	10,510	10,560	10,370	10,460
09/27/2004	10,630	10,830	10,510	10,610
09/28/2004	10,400	10,480	10,320	10,410
09/29/2004	10,490	10,510	10,110	10,270
09/30/2004	10,310	10,560	10,310	10,550
10/01/2004	10,480	10,530	10,370	10,500
10/04/2004	10,700	11,150	10,620	10,910
10/05/2004	10,990	11,080	10,870	10,900
10/06/2004	11,030	11,260	10,970	10,980
10/07/2004	11,180	11,260	11,000	11,020
10/08/2004	11,000	11,230	10,960	11,040
10/11/2004	11,040	11,040	11,040	11,040
10/12/2004	10,840	10,960	10,750	10,800
10/13/2004	10,740	10,920	10,740	10,850
10/14/2004	10,670	10,780	10,620	10,650
10/15/2004	10,630	10,650	10,430	10,520
10/18/2004	10,540	10,540	10,440	10,490
10/19/2004	10,600	10,650	10,550	10,590
10/20/2004	10,550	10,680	10,410	10,500
10/21/2004	10,630	10,720	10,570	10,600
10/22/2004	10,760	10,910	10,730	10,860
10/25/2004	10,810	11,210	10,710	11,140
10/26/2004	11,150	11,390	11,140	11,320
10/27/2004	11,720	11,780	11,240	11,410
10/28/2004	11,590	11,620	11,450	11,590
10/29/2004	11,190	11,460	11,190	11,350
11/01/2004	11,530	11,560	11,380	11,540
11/02/2004	11,660	11,730	11,550	11,630
11/03/2004	11,630	11,630	11,630	11,630
11/04/2004	11,870	12,060	11,820	11,910
11/05/2004	11,910	11,970	11,640	11,900
11/08/2004	11,790	11,800	11,640	11,710
11/09/2004	11,630	11,780	11,490	11,600
11/10/2004	11,640	11,760	11,460	11,590
11/11/2004	11,520	11,650	11,480	11,550
11/12/2004	11,450	11,550	11,390	11,520
11/15/2004	11,500	11,820	11,500	11,820
11/16/2004	11,730	11,940	11,620	11,620
11/17/2004	11,470	11,600	11,420	11,420
11/18/2004	11,600	11,730	11,410	11,430
11/19/2004	11,630	11,730	11,540	11,580
11/22/2004	11,420	11,500	11,230	11,500
11/23/2004	11,500	11,500	11,500	11,500
11/24/2004	11,490	11,520	11,400	11,460
11/25/2004	11,450	11,550	11,380	11,450
11/26/2004	11,360	11,530	11,320	11,320
11/29/2004	11,540	11,540	11,310	11,430
11/30/2004	11,520	11,520	11,300	11,360
12/01/2004	11,230	11,300	11,040	11,130
12/02/2004	11,250	11,330	11,100	11,260
12/03/2004	11,460	11,600	11,440	11,490
12/06/2004	11,480	11,550	11,470	11,540
12/07/2004	11,680	11,730	11,520	11,540
12/08/2004	11,520	11,610	11,350	11,610
12/09/2004	11,600	11,600	11,310	11,470
12/10/2004	11,310	11,350	11,080	11,220
12/13/2004	11,120	11,180	10,810	10,860
12/14/2004	10,850	11,040	10,650	11,030
12/15/2004	11,020	11,150	10,900	11,000
12/16/2004	11,100	11,360	11,070	11,270
12/17/2004	11,110	11,280	11,030	11,190
12/20/2004	11,240	11,250	11,180	11,190
12/21/2004	11,280	11,430	11,260	11,380
12/22/2004	11,410	11,460	11,330	11,420
12/23/2004	11,420	11,420	11,420	11,420
12/24/2004	11,480	11,700	11,480	11,660
12/27/2004	11,620	11,660	11,560	11,630
12/28/2004	11,600	11,680	11,490	11,650
12/29/2004	11,630	11,700	11,520	11,520
12/30/2004	11,610	11,730	11,600	11,730
12/31/2004	11,730	11,730	11,730	11,730

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2004 Historical Chart

Average

Low

High