6273.T: SMC Corporation Historical Data

2006 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 16,211.6538

CLOSE 16,191.0385

Low

LOW 13,730

High

HIGH 19,460

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	16,850	16,850	16,850	16,850
01/03/2006	16,850	16,850	16,850	16,850
01/04/2006	17,430	17,880	17,250	17,600
01/05/2006	17,450	17,780	17,350	17,550
01/06/2006	17,800	17,880	17,570	17,710
01/09/2006	17,710	17,710	17,710	17,710
01/10/2006	18,030	18,630	17,980	18,400
01/11/2006	17,810	18,580	17,650	18,000
01/12/2006	18,010	18,240	17,880	18,150
01/13/2006	18,050	18,160	17,870	18,010
01/16/2006	18,400	18,670	18,110	18,520
01/17/2006	18,580	18,700	18,120	18,280
01/18/2006	17,280	17,480	16,300	16,880
01/19/2006	16,890	17,560	16,840	17,260
01/20/2006	17,610	17,790	17,200	17,480
01/23/2006	16,680	17,120	16,680	16,750
01/24/2006	16,850	16,860	16,700	16,790
01/25/2006	16,800	17,300	16,530	17,060
01/26/2006	17,240	17,370	16,930	17,300
01/27/2006	17,550	18,100	17,550	17,940
01/30/2006	18,140	18,460	17,800	17,850
01/31/2006	17,700	18,200	17,700	17,970
02/01/2006	18,170	18,350	18,120	18,160
02/02/2006	18,400	18,530	18,230	18,280
02/03/2006	18,290	18,400	17,890	18,170
02/06/2006	18,420	18,420	17,950	18,050
02/07/2006	18,140	18,220	17,820	17,920
02/08/2006	18,000	18,010	17,090	17,300
02/09/2006	17,790	17,950	17,360	17,500
02/10/2006	17,700	17,880	17,100	17,440
02/13/2006	17,450	17,450	16,670	16,700
02/14/2006	16,500	16,590	15,560	16,100
02/15/2006	16,300	16,720	15,700	15,870
02/16/2006	15,980	16,340	15,850	16,240
02/17/2006	16,070	16,270	15,900	16,150
02/20/2006	15,930	15,970	15,300	15,410
02/21/2006	15,270	15,690	15,210	15,680
02/22/2006	15,780	16,440	15,630	16,170
02/23/2006	16,500	16,590	16,100	16,370
02/24/2006	16,480	16,550	16,260	16,480
02/27/2006	16,680	16,880	16,400	16,400
02/28/2006	16,550	16,660	16,330	16,550
03/01/2006	16,400	16,530	16,280	16,420
03/02/2006	16,400	16,700	16,300	16,300
03/03/2006	15,920	16,270	15,730	15,800
03/06/2006	15,800	15,800	15,400	15,720
03/07/2006	15,800	15,950	15,540	15,600
03/08/2006	15,500	15,650	15,350	15,460
03/09/2006	15,500	15,850	15,490	15,630
03/10/2006	15,760	16,130	15,700	15,850
03/13/2006	16,000	16,730	15,960	16,640
03/14/2006	16,520	16,640	16,070	16,170
03/15/2006	16,180	16,310	15,860	15,920
03/16/2006	15,930	16,250	15,920	16,060
03/17/2006	16,260	16,300	15,950	16,080
03/20/2006	15,930	16,390	15,930	16,250
03/21/2006	16,250	16,250	16,250	16,250
03/22/2006	16,270	16,370	16,100	16,370
03/23/2006	16,430	16,800	16,420	16,760
03/24/2006	16,690	16,790	16,630	16,720
03/27/2006	16,520	16,700	16,430	16,560
03/28/2006	16,650	17,040	16,450	17,000
03/29/2006	17,540	18,170	17,400	17,980
03/30/2006	18,400	19,460	18,130	18,400
03/31/2006	18,360	18,370	18,030	18,340
04/03/2006	18,500	19,340	18,360	18,760
04/04/2006	18,960	19,020	18,310	18,310
04/05/2006	18,110	18,420	17,620	17,900
04/06/2006	18,110	19,000	17,890	18,880
04/07/2006	18,680	18,680	18,060	18,380
04/10/2006	18,010	18,190	17,980	18,090
04/11/2006	18,100	18,130	17,910	18,000
04/12/2006	18,010	18,080	17,820	17,860
04/13/2006	17,880	18,090	17,730	17,940
04/14/2006	18,040	18,040	17,790	17,870
04/17/2006	17,960	17,960	17,580	17,620
04/18/2006	17,690	18,240	17,610	18,190
04/19/2006	18,590	18,920	18,480	18,660
04/20/2006	18,510	18,670	18,160	18,210
04/21/2006	18,120	18,420	18,040	18,240
04/24/2006	18,240	18,420	17,640	18,200
04/25/2006	17,800	17,810	17,300	17,450
04/26/2006	17,650	17,750	17,470	17,570
04/27/2006	17,560	17,610	17,470	17,510
04/28/2006	17,480	17,480	17,170	17,300
05/01/2006	17,400	17,580	17,300	17,350
05/02/2006	17,400	17,610	17,230	17,510
05/03/2006	17,510	17,510	17,510	17,510
05/04/2006	17,510	17,510	17,510	17,510
05/05/2006	17,510	17,510	17,510	17,510
05/08/2006	18,000	18,150	17,450	17,490
05/09/2006	17,370	17,640	17,370	17,520
05/10/2006	17,530	17,650	17,080	17,170
05/11/2006	17,040	17,300	16,660	16,720
05/12/2006	16,600	17,050	16,170	16,940
05/15/2006	16,740	16,840	16,600	16,690
05/16/2006	16,650	16,680	16,400	16,480
05/17/2006	16,490	16,880	16,490	16,810
05/18/2006	16,730	17,080	16,550	16,940
05/19/2006	16,950	17,260	16,600	17,180
05/22/2006	17,180	17,400	16,830	16,870
05/23/2006	16,150	16,270	15,650	15,970
05/24/2006	16,200	16,400	16,040	16,380
05/25/2006	16,110	16,290	16,060	16,090
05/26/2006	16,060	16,370	15,950	16,110
05/29/2006	16,350	16,500	16,270	16,310
05/30/2006	16,470	16,500	16,100	16,150
05/31/2006	15,550	15,790	15,440	15,590
06/01/2006	15,950	16,030	15,600	15,710
06/02/2006	15,510	15,780	15,030	15,780
06/05/2006	15,580	15,780	15,510	15,640
06/06/2006	15,390	15,460	14,980	15,100
06/07/2006	14,820	15,000	14,540	14,610
06/08/2006	14,530	14,540	14,000	14,230
06/09/2006	14,830	15,150	14,110	15,060
06/12/2006	15,430	15,680	15,350	15,500
06/13/2006	15,100	15,170	14,900	14,910
06/14/2006	14,900	15,110	14,690	14,920
06/15/2006	15,110	15,250	15,110	15,160
06/16/2006	15,770	15,980	15,620	15,820
06/19/2006	15,650	15,800	15,550	15,660
06/20/2006	15,750	15,750	15,070	15,180
06/21/2006	15,040	15,220	14,800	14,980
06/22/2006	15,060	15,620	15,050	15,600
06/23/2006	15,160	15,510	14,940	15,500
06/26/2006	15,100	15,520	15,080	15,440
06/27/2006	15,370	15,590	15,300	15,350
06/28/2006	15,450	15,510	15,260	15,360
06/29/2006	15,500	15,720	15,490	15,550
06/30/2006	16,150	16,240	15,950	16,190
07/03/2006	16,510	16,550	16,300	16,300
07/04/2006	16,500	16,500	16,010	16,140
07/05/2006	16,050	16,090	15,800	15,960
07/06/2006	15,640	16,230	15,600	16,230
07/07/2006	16,240	16,240	15,680	15,720
07/10/2006	15,520	15,990	15,180	15,990
07/11/2006	15,830	15,830	15,290	15,380
07/12/2006	15,350	15,430	15,000	15,190
07/13/2006	14,940	15,110	14,760	14,870
07/14/2006	14,570	14,690	14,390	14,400
07/17/2006	14,400	14,400	14,400	14,400
07/18/2006	14,480	14,590	14,210	14,210
07/19/2006	14,180	14,480	14,060	14,110
07/20/2006	14,500	14,750	14,440	14,750
07/21/2006	14,750	14,750	14,300	14,530
07/24/2006	14,130	14,420	14,060	14,340
07/25/2006	14,540	14,700	14,490	14,540
07/26/2006	14,480	14,550	14,210	14,210
07/27/2006	14,040	14,430	14,040	14,330
07/28/2006	14,450	14,690	14,370	14,560
07/31/2006	14,640	14,850	14,640	14,670
08/01/2006	14,670	14,820	14,530	14,600
08/02/2006	14,250	14,420	14,110	14,260
08/03/2006	14,500	14,620	14,440	14,510
08/04/2006	14,310	14,430	13,950	14,040
08/07/2006	14,100	14,190	13,860	13,870
08/08/2006	13,860	13,980	13,740	13,980
08/09/2006	13,960	14,050	13,730	13,990
08/10/2006	14,160	14,500	14,090	14,300
08/11/2006	14,590	14,640	14,490	14,560
08/14/2006	14,960	15,250	14,760	14,940
08/15/2006	15,200	15,380	15,140	15,300
08/16/2006	15,390	15,870	15,390	15,770
08/17/2006	15,950	16,050	15,670	15,670
08/18/2006	15,610	15,970	15,600	15,920
08/21/2006	15,910	15,910	15,460	15,500
08/22/2006	15,450	15,650	15,370	15,620
08/23/2006	15,490	15,580	15,400	15,450
08/24/2006	15,540	15,540	15,360	15,450
08/25/2006	15,600	15,910	15,570	15,610
08/28/2006	15,530	15,750	15,350	15,430
08/29/2006	15,450	15,590	15,420	15,460
08/30/2006	15,450	15,600	15,330	15,370
08/31/2006	15,520	15,850	15,430	15,690
09/01/2006	15,670	15,670	15,450	15,620
09/04/2006	16,000	16,220	15,980	16,110
09/05/2006	16,150	16,250	15,990	16,140
09/06/2006	16,150	16,150	15,900	16,060
09/07/2006	15,950	15,980	15,570	15,610
09/08/2006	15,690	15,740	15,460	15,670
09/11/2006	15,820	15,830	15,410	15,420
09/12/2006	15,450	15,510	15,050	15,050
09/13/2006	15,210	15,490	15,010	15,030
09/14/2006	15,140	15,530	15,030	15,480
09/15/2006	15,300	15,420	15,120	15,120
09/18/2006	15,120	15,120	15,120	15,120
09/19/2006	15,200	15,700	15,040	15,070
09/20/2006	15,030	15,080	14,830	15,060
09/21/2006	15,130	15,220	14,910	15,070
09/22/2006	14,860	14,910	14,660	14,720
09/25/2006	14,530	14,620	14,050	14,560
09/26/2006	14,670	14,880	14,410	14,480
09/27/2006	14,940	15,100	14,870	15,080
09/28/2006	15,280	15,430	15,130	15,420
09/29/2006	15,580	15,630	15,520	15,630
10/02/2006	15,660	15,860	15,380	15,820
10/03/2006	15,870	15,890	15,690	15,760
10/04/2006	15,610	15,820	15,360	15,480
10/05/2006	15,880	16,000	15,840	15,960
10/06/2006	16,030	16,240	15,920	16,230
10/09/2006	16,230	16,230	16,230	16,230
10/10/2006	16,030	16,140	15,720	15,850
10/11/2006	15,710	15,850	15,490	15,530
10/12/2006	15,600	15,630	15,380	15,490
10/13/2006	15,530	15,920	15,530	15,820
10/16/2006	16,050	16,210	16,000	16,100
10/17/2006	16,150	16,260	16,080	16,200
10/18/2006	16,100	16,100	15,710	16,060
10/19/2006	16,160	16,200	15,800	15,940
10/20/2006	16,120	16,310	16,050	16,210
10/23/2006	16,300	16,450	16,190	16,390
10/24/2006	16,790	17,000	16,450	16,600
10/25/2006	16,840	16,890	16,430	16,470
10/26/2006	16,670	16,730	16,390	16,700
10/27/2006	16,900	16,910	16,600	16,700
10/30/2006	16,400	16,400	15,870	15,980
10/31/2006	15,780	16,130	15,750	15,980
11/01/2006	16,090	16,140	15,950	16,060
11/02/2006	15,980	15,980	15,730	15,900
11/03/2006	15,900	15,900	15,900	15,900
11/06/2006	15,500	15,770	15,500	15,700
11/07/2006	15,530	15,800	15,430	15,780
11/08/2006	15,630	15,700	15,360	15,460
11/09/2006	15,550	15,660	15,190	15,420
11/10/2006	15,430	15,430	15,050	15,090
11/13/2006	14,940	15,060	14,570	14,600
11/14/2006	14,810	15,370	14,800	15,100
11/15/2006	15,810	16,070	15,730	15,750
11/16/2006	15,800	16,120	15,760	16,020
11/17/2006	15,990	16,080	15,810	15,890
11/20/2006	15,800	15,830	15,010	15,130
11/21/2006	15,330	15,570	15,300	15,410
11/22/2006	15,190	15,770	15,170	15,710
11/23/2006	15,710	15,710	15,710	15,710
11/24/2006	15,700	15,830	15,530	15,740
11/27/2006	15,630	15,740	15,580	15,720
11/28/2006	15,160	15,570	15,160	15,550
11/29/2006	15,750	15,920	15,580	15,860
11/30/2006	15,780	15,950	15,770	15,890
12/01/2006	16,180	16,380	15,960	16,280
12/04/2006	16,470	16,470	16,220	16,400
12/05/2006	16,500	16,500	16,120	16,130
12/06/2006	16,000	16,070	15,460	15,610
12/07/2006	15,760	15,780	15,550	15,670
12/08/2006	15,470	15,580	15,360	15,560
12/11/2006	15,360	15,690	15,270	15,670
12/12/2006	15,920	16,270	15,890	16,270
12/13/2006	16,280	16,350	16,150	16,300
12/14/2006	16,200	16,470	16,170	16,470
12/15/2006	16,600	16,810	16,530	16,650
12/18/2006	16,660	16,660	16,200	16,330
12/19/2006	16,180	16,460	16,020	16,090
12/20/2006	16,490	16,660	16,200	16,630
12/21/2006	16,600	17,100	16,560	17,000
12/22/2006	16,720	16,890	16,630	16,890
12/25/2006	16,870	16,870	16,670	16,820
12/26/2006	16,790	16,830	16,720	16,830
12/27/2006	16,990	16,990	16,740	16,790
12/28/2006	16,810	16,890	16,600	16,750
12/29/2006	16,930	17,020	16,770	16,880

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2006 Historical Chart

Average

Low

High