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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,259.9231
CLOSE 13,270.2308

Low

LOW 10,810

High

HIGH 18,020
DATEOPENHIGHLOWCLOSE
01/03/200511,73011,73011,73011,730
01/04/200511,69011,69011,55011,550
01/05/200511,59011,84011,57011,710
01/06/200511,72011,72011,46011,550
01/07/200511,44011,64011,31011,330
01/10/200511,33011,33011,33011,330
01/11/200511,69011,83011,51011,650
01/12/200511,63011,76011,53011,580
01/13/200511,78012,00011,74011,900
01/14/200512,50012,70012,41012,640
01/17/200512,53012,61012,46012,550
01/18/200512,49012,49012,34012,440
01/19/200512,35012,37012,05012,120
01/20/200512,05012,06011,88011,900
01/21/200511,93012,08011,68012,030
01/24/200512,23012,47012,13012,460
01/25/200512,27012,30012,14012,190
01/26/200512,25012,39012,17012,250
01/27/200512,39012,43012,32012,370
01/28/200512,31012,33012,12012,170
01/31/200511,86012,14011,77012,100
02/01/200512,10012,10011,92012,010
02/02/200511,92012,17011,84011,970
02/03/200511,78011,95011,77011,850
02/04/200511,80011,89011,74011,890
02/07/200512,04012,10011,89012,100
02/08/200512,10012,10011,96012,050
02/09/200512,03012,11011,99012,080
02/10/200511,96012,22011,90012,190
02/11/200512,19012,19012,19012,190
02/14/200512,30012,41012,21012,380
02/15/200512,38012,43012,29012,370
02/16/200512,50012,82012,44012,700
02/17/200512,55012,65012,47012,550
02/18/200512,36012,70012,36012,660
02/21/200512,68012,68012,47012,490
02/22/200512,28012,40012,15012,160
02/23/200512,06012,10011,97012,070
02/24/200512,20012,42012,15012,360
02/25/200512,56012,67012,53012,530
02/28/200512,53012,75012,47012,730
03/01/200512,67012,80012,65012,740
03/02/200512,74013,03012,74012,900
03/03/200512,90012,90012,75012,850
03/04/200512,70012,77012,57012,650
03/07/200512,72012,94012,72012,860
03/08/200512,86012,86012,64012,770
03/09/200512,63012,87012,60012,650
03/10/200512,52012,68012,32012,510
03/11/200512,52012,66012,43012,530
03/14/200512,45012,56012,35012,510
03/15/200512,54012,65012,37012,420
03/16/200512,34012,44012,32012,360
03/17/200512,35012,35012,09012,090
03/18/200512,18012,37012,17012,370
03/21/200512,37012,37012,37012,370
03/22/200512,22012,30012,09012,120
03/23/200512,09012,12012,01012,110
03/24/200512,10012,22012,04012,050
03/25/200512,13012,34012,13012,320
03/28/200512,37012,57012,37012,410
03/29/200512,40012,40012,09012,110
03/30/200511,91012,03011,85012,000
03/31/200512,00012,29012,00012,130
04/01/200512,01012,18011,94012,060
04/04/200512,13012,34012,11012,240
04/05/200512,35012,49012,30012,360
04/06/200512,45012,53012,43012,490
04/07/200512,50012,54012,32012,420
04/08/200512,41012,72012,41012,670
04/11/200512,61012,61012,43012,490
04/12/200512,35012,36012,16012,200
04/13/200512,28012,39012,27012,330
04/14/200512,15012,23012,08012,160
04/15/200512,01012,05011,76011,850
04/18/200511,53011,56011,22011,250
04/19/200511,65011,67011,47011,620
04/20/200511,75011,75011,52011,540
04/21/200511,36011,48011,28011,420
04/22/200511,54011,55011,32011,360
04/25/200511,20011,35011,12011,300
04/26/200511,30011,31011,18011,240
04/27/200511,05011,19011,01011,050
04/28/200511,07011,08010,91011,050
04/29/200511,05011,05011,05011,050
05/02/200510,96011,08010,93011,020
05/03/200511,02011,02011,02011,020
05/04/200511,02011,02011,02011,020
05/05/200511,02011,02011,02011,020
05/06/200511,08011,17011,04011,170
05/09/200511,17011,17010,96011,030
05/10/200511,12011,31011,12011,270
05/11/200511,21011,21011,07011,110
05/12/200511,12011,16011,08011,120
05/13/200511,00011,10010,95011,020
05/16/200511,02011,05010,81010,880
05/17/200511,03011,05010,88010,980
05/18/200510,88011,10010,88010,980
05/19/200511,29011,40011,16011,340
05/20/200511,47011,50011,34011,470
05/23/200511,07011,26010,97011,220
05/24/200511,11011,24011,06011,170
05/25/200511,13011,15010,90010,900
05/26/200511,09011,09010,94011,010
05/27/200511,12011,33011,09011,270
05/30/200511,33011,57011,33011,500
05/31/200511,50011,62011,50011,550
06/01/200511,42011,60011,40011,580
06/02/200511,67011,77011,61011,640
06/03/200511,63011,64011,47011,500
06/06/200511,41011,45011,31011,370
06/07/200511,41011,50011,28011,300
06/08/200511,30011,42011,29011,330
06/09/200511,44011,44011,31011,370
06/10/200511,48011,52011,46011,500
06/13/200511,35011,53011,35011,450
06/14/200511,50011,56011,44011,480
06/15/200511,42011,52011,42011,500
06/16/200511,51011,53011,43011,440
06/17/200511,56011,84011,56011,760
06/20/200511,87011,88011,80011,800
06/21/200511,74011,82011,66011,660
06/22/200511,64011,71011,58011,620
06/23/200511,77011,77011,53011,560
06/24/200511,54011,82011,52011,810
06/27/200511,81011,81011,66011,730
06/28/200511,65011,94011,64011,890
06/29/200511,92012,14011,92012,040
06/30/200512,05012,16012,05012,100
07/01/200512,10012,23012,09012,210
07/04/200512,22012,26012,13012,240
07/05/200512,21012,32012,21012,310
07/06/200512,30012,33012,23012,230
07/07/200512,21012,21012,12012,200
07/08/200512,20012,28012,07012,090
07/11/200512,16012,28012,16012,190
07/12/200512,13012,25012,11012,150
07/13/200512,10012,16012,06012,130
07/14/200512,05012,18012,05012,130
07/15/200512,19012,23012,12012,190
07/18/200512,19012,19012,19012,190
07/19/200512,17012,20012,14012,150
07/20/200512,11012,47012,11012,410
07/21/200512,44012,48012,39012,450
07/22/200512,35012,40012,34012,380
07/25/200512,30012,39012,29012,360
07/26/200512,35012,37012,30012,300
07/27/200512,30012,39012,30012,300
07/28/200512,50012,63012,44012,610
07/29/200512,66012,84012,62012,770
08/01/200512,83012,95012,78012,950
08/02/200512,93012,93012,75012,830
08/03/200512,84012,84012,64012,700
08/04/200512,70012,71012,52012,560
08/05/200512,37012,42012,31012,350
08/08/200512,32012,47012,17012,450
08/09/200512,46012,74012,38012,540
08/10/200512,94013,32012,86013,310
08/11/200513,14013,20012,92013,000
08/12/200513,10013,16012,99013,000
08/15/200513,09013,17013,00013,070
08/16/200513,19013,50013,17013,350
08/17/200513,49013,50013,21013,210
08/18/200513,23013,43013,15013,200
08/19/200513,09013,16013,02013,110
08/22/200513,14013,31013,14013,240
08/23/200513,39013,82013,36013,680
08/24/200513,48013,70013,44013,490
08/25/200513,33013,58013,33013,480
08/26/200513,58013,80013,55013,630
08/29/200513,54013,64013,42013,580
08/30/200513,63013,73013,60013,650
08/31/200513,65013,77013,56013,660
09/01/200514,15014,22013,80013,950
09/02/200513,83014,05013,74013,830
09/05/200513,88014,39013,88014,310
09/06/200514,43014,49014,17014,230
09/07/200514,20014,30014,08014,130
09/08/200514,10014,10013,68013,880
09/09/200513,68013,79013,66013,700
09/12/200513,97014,40013,85013,950
09/13/200513,96013,99013,80013,880
09/14/200513,89014,06013,80013,900
09/15/200513,91014,06013,78014,030
09/16/200514,25014,25013,85013,930
09/19/200513,93013,93013,93013,930
09/20/200514,00014,09013,85014,020
09/21/200514,20014,34014,08014,260
09/22/200514,06014,48014,02014,310
09/23/200514,31014,31014,31014,310
09/26/200514,55014,77014,52014,760
09/27/200515,11015,36014,87015,170
09/28/200515,09015,15015,00015,100
09/29/200515,17015,32015,12015,300
09/30/200515,27015,41015,11015,110
10/03/200515,12015,31014,95015,160
10/04/200515,16015,34015,09015,270
10/05/200515,23015,28015,04015,100
10/06/200514,91015,03014,83014,830
10/07/200514,95015,09014,87014,960
10/10/200514,96014,96014,96014,960
10/11/200515,01015,39014,96015,370
10/12/200516,23016,33015,49016,090
10/13/200515,89015,95015,56015,700
10/14/200515,61015,82015,57015,690
10/17/200515,83015,98015,64015,790
10/18/200515,79015,95015,73015,810
10/19/200515,42015,70015,00015,210
10/20/200515,11015,31015,02015,160
10/21/200515,05015,22014,95015,140
10/24/200514,99015,03014,88014,960
10/25/200515,12015,29014,96015,080
10/26/200515,05015,28014,96015,200
10/27/200515,19015,29015,05015,290
10/28/200514,79015,07014,66015,030
10/31/200515,36015,68015,14015,410
11/01/200515,81015,94015,63015,850
11/02/200515,65015,67015,43015,470
11/03/200515,47015,47015,47015,470
11/04/200515,43015,79015,27015,450
11/07/200515,65015,69015,58015,650
11/08/200515,66015,75015,53015,570
11/09/200515,58015,68015,49015,610
11/10/200515,59015,65015,19015,350
11/11/200515,11015,40015,04015,140
11/14/200515,15015,20014,86015,000
11/15/200514,58014,88014,54014,750
11/16/200514,61014,90014,54014,840
11/17/200515,10015,27014,97015,200
11/18/200515,55015,60015,43015,510
11/21/200516,28016,42016,00016,300
11/22/200516,35016,42016,21016,330
11/23/200516,33016,33016,33016,330
11/24/200516,87017,22016,28016,350
11/25/200516,25016,42016,02016,420
11/28/200516,98017,21016,46017,090
11/29/200516,69016,81016,60016,780
11/30/200516,38016,86016,08016,080
12/01/200516,35016,92016,34016,820
12/02/200516,79017,05016,74016,880
12/05/200517,00017,27016,90017,240
12/06/200517,01017,13016,75016,940
12/07/200516,96017,10016,80016,840
12/08/200516,95017,11016,55016,720
12/09/200516,87017,23016,56017,200
12/12/200517,39017,69017,38017,520
12/13/200517,69017,91017,56017,850
12/14/200517,74018,02017,63017,640
12/15/200517,46017,60017,12017,180
12/16/200517,24017,63017,19017,280
12/19/200517,15017,23017,05017,090
12/20/200517,15017,20016,96016,980
12/21/200517,14017,40017,04017,130
12/22/200517,27017,40017,14017,220
12/23/200517,22017,22017,22017,220
12/26/200517,01017,38016,98016,980
12/27/200516,80016,96016,76016,890
12/28/200516,82017,37016,72017,340
12/29/200517,35017,47017,22017,320
12/30/200517,35017,35016,65016,850