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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,308.7347
CLOSE 15,320.4898

Low

LOW 11,720

High

HIGH 18,270
DATEOPENHIGHLOWCLOSE
01/04/200717,03017,14016,86016,910
01/05/200716,92016,98016,45016,510
01/09/200716,52017,07016,43017,050
01/10/200717,01017,01016,54016,710
01/11/200716,86016,98016,78016,900
01/12/200717,10017,47017,06017,340
01/15/200717,60017,84017,55017,740
01/16/200717,82017,93017,64017,680
01/17/200717,52018,06017,52017,970
01/18/200717,98018,21017,73018,030
01/19/200717,63017,84017,41017,470
01/22/200717,79018,17017,74018,000
01/23/200717,97018,07017,85018,000
01/24/200718,15018,27018,01018,110
01/25/200718,02018,11017,84017,870
01/26/200717,67017,70017,39017,540
01/29/200716,77017,64016,71017,400
01/30/200717,43017,53017,08017,220
01/31/200717,41017,45017,15017,200
02/01/200717,33017,44017,21017,260
02/02/200717,50017,51017,19017,270
02/05/200717,37017,37016,88017,010
02/06/200717,11017,34016,85016,910
02/07/200716,91016,98016,46016,530
02/08/200716,59016,67016,38016,470
02/09/200716,54016,90016,46016,810
02/13/200716,21016,30015,92015,950
02/14/200715,96016,29015,95016,080
02/15/200715,98015,98015,60015,880
02/16/200715,77015,82015,53015,660
02/19/200715,74016,00015,71015,960
02/20/200716,08016,12015,85016,090
02/21/200715,99016,06015,85015,990
02/22/200716,19016,27016,07016,220
02/23/200716,27016,53016,15016,480
02/26/200716,49016,49016,16016,280
02/27/200716,30016,41016,11016,240
02/28/200715,24015,81015,24015,800
03/01/200716,00016,03015,70015,820
03/02/200715,80015,80015,47015,610
03/05/200715,21015,28014,97015,010
03/06/200714,90015,50014,86015,420
03/07/200715,46015,48015,00015,010
03/08/200715,04015,40015,01015,400
03/09/200715,50015,60015,32015,370
03/12/200715,50015,90015,49015,700
03/13/200715,90015,94015,77015,800
03/14/200715,64015,64015,39015,430
03/15/200715,64015,64015,27015,430
03/16/200715,43015,57015,38015,400
03/19/200715,48015,84015,45015,810
03/20/200715,90016,18015,81016,180
03/22/200716,30016,44016,25016,290
03/23/200716,29016,37015,99016,020
03/26/200716,05016,25016,04016,130
03/27/200716,08016,22015,90015,950
03/28/200715,75015,93015,54015,610
03/29/200715,44015,83015,41015,730
03/30/200715,97016,09015,70015,810
04/02/200715,71015,81015,34015,340
04/03/200715,54015,68015,46015,650
04/04/200716,00016,02015,81015,940
04/05/200715,82015,95015,76015,920
04/06/200715,82016,00015,77015,840
04/09/200715,83016,13015,83016,130
04/10/200716,14016,14016,02016,070
04/11/200716,06016,06015,88015,980
04/12/200715,89015,90015,64015,770
04/13/200715,75015,79015,49015,610
04/16/200715,50015,84015,49015,770
04/17/200715,79015,95015,46015,570
04/18/200715,41015,60015,22015,380
04/19/200715,24015,34014,98015,140
04/20/200715,13015,24015,09015,240
04/23/200715,49015,60015,25015,290
04/24/200715,10015,26015,06015,160
04/25/200715,19015,19015,00015,070
04/26/200715,27015,56015,20015,460
04/27/200715,26015,66015,26015,410
05/01/200715,23015,32014,95014,980
05/02/200715,00015,02014,78014,920
05/07/200714,93014,93014,72014,830
05/08/200714,76014,77014,51014,570
05/09/200714,74015,06014,73015,060
05/10/200715,07015,21014,87014,950
05/11/200714,95014,96014,71014,820
05/14/200714,93014,95014,51014,580
05/15/200714,56014,57014,31014,340
05/16/200713,94014,46013,80014,460
05/17/200714,26014,42014,16014,280
05/18/200714,29014,35014,06014,260
05/21/200714,27014,43014,10014,390
05/22/200714,70014,77014,55014,740
05/23/200715,05015,13014,95015,000
05/24/200715,01015,24015,00015,180
05/25/200715,17015,23015,10015,170
05/28/200715,18015,22015,12015,160
05/29/200715,10015,21014,91015,180
05/30/200715,23015,32015,21015,260
05/31/200715,27015,36015,21015,320
06/01/200715,22015,32015,22015,280
06/04/200715,29015,31015,12015,270
06/05/200715,40015,54015,39015,540
06/06/200715,60015,88015,59015,800
06/07/200715,33016,02015,25015,900
06/08/200715,75015,80015,60015,720
06/11/200715,80016,03015,77016,010
06/12/200715,96016,11015,83015,890
06/13/200715,78015,84015,55015,690
06/14/200715,91016,12015,91016,090
06/15/200716,22016,28016,08016,130
06/18/200716,40016,43016,29016,350
06/19/200716,34016,40016,20016,380
06/20/200716,30016,37016,24016,360
06/21/200716,18016,47016,17016,400
06/22/200716,31016,41016,30016,390
06/25/200716,24016,46016,22016,350
06/26/200716,35016,42016,30016,400
06/27/200716,25016,35016,01016,140
06/28/200716,18016,37016,12016,200
06/29/200716,35016,41015,97016,400
07/02/200716,64016,76016,48016,540
07/03/200716,39016,43016,25016,390
07/04/200716,49016,54016,31016,360
07/05/200716,20016,44016,12016,310
07/06/200716,13016,26015,80015,800
07/09/200715,72015,90015,52015,890
07/10/200715,90016,15015,89016,050
07/11/200716,02016,02015,87015,900
07/12/200715,90016,05015,79015,820
07/13/200716,15016,15016,00016,130
07/17/200716,21016,21016,08016,160
07/18/200715,98016,05015,77015,950
07/19/200716,09016,18015,95016,020
07/20/200716,10016,19016,06016,110
07/23/200716,12016,12015,88016,000
07/24/200716,20016,33016,09016,270
07/25/200715,95016,05015,82016,010
07/26/200715,95015,99015,60015,600
07/27/200715,20015,33015,15015,200
07/30/200715,10015,54015,05015,520
07/31/200715,82015,97015,73015,860
08/01/200715,85015,85015,28015,340
08/02/200715,05015,26015,04015,210
08/03/200715,22015,22014,75014,920
08/06/200715,12015,13014,89015,000
08/07/200715,32015,47015,10015,170
08/08/200715,15015,92014,99015,620
08/09/200715,10016,23015,03015,710
08/10/200715,55016,09015,52015,880
08/13/200715,70015,71015,22015,290
08/14/200715,30015,30015,02015,130
08/15/200714,81014,89014,53014,640
08/16/200714,55014,88014,37014,760
08/17/200714,37014,48013,36013,450
08/20/200713,65014,34013,65014,150
08/21/200714,32015,33014,32015,010
08/22/200714,99015,00014,42014,870
08/23/200715,10015,53015,08015,450
08/24/200715,30015,46015,13015,380
08/27/200715,39015,41014,94015,000
08/28/200714,99015,26014,77015,210
08/29/200714,80014,93014,55014,920
08/30/200714,97015,05014,89014,930
08/31/200714,94015,36014,88015,360
09/03/200715,16015,34015,03015,210
09/04/200715,01015,26015,01015,100
09/05/200715,11015,14014,96015,000
09/06/200714,98015,03014,61015,000
09/07/200715,20015,27015,02015,130
09/10/200715,00015,36015,00015,220
09/11/200715,11015,20014,98015,050
09/12/200715,25015,34015,00015,050
09/13/200715,07015,14015,03015,040
09/14/200715,19015,24015,12015,150
09/18/200714,99015,17014,41015,120
09/19/200715,25015,52015,20015,500
09/20/200715,70015,90015,66015,720
09/21/200715,12015,24015,03015,110
09/25/200715,45015,57015,36015,500
09/26/200715,55015,67015,39015,480
09/27/200715,68015,82015,63015,820
09/28/200715,83015,95015,66015,730
10/01/200715,63015,70015,35015,450
10/02/200715,73015,80015,63015,670
10/03/200715,48015,60015,34015,470
10/04/200715,27015,38015,05015,080
10/05/200715,09015,13014,93015,000
10/09/200714,70014,95014,66014,860
10/10/200714,86015,12014,86014,940
10/11/200714,96015,14014,92015,100
10/12/200715,03015,05014,87014,900
10/15/200714,89014,93014,70014,780
10/16/200714,79014,85014,54014,540
10/17/200714,55014,66014,17014,530
10/18/200714,54014,75014,42014,700
10/19/200714,71014,83014,60014,780
10/22/200714,66014,92014,52014,870
10/23/200714,92015,03014,88015,010
10/24/200715,07015,10014,92015,010
10/25/200714,99015,05014,95015,020
10/26/200714,99015,13014,99015,120
10/29/200715,02015,39015,01015,350
10/30/200715,36015,43015,15015,300
10/31/200715,18015,38015,13015,380
11/01/200715,38015,71015,37015,690
11/02/200715,50015,72015,45015,640
11/05/200715,50015,63015,43015,530
11/06/200715,34015,51015,20015,280
11/07/200715,36015,37015,01015,090
11/08/200714,93014,97014,75014,910
11/09/200714,93015,09014,36014,390
11/12/200713,99014,12013,72013,820
11/13/200713,95014,28013,95014,170
11/14/200712,17012,89012,17012,860
11/15/200713,45013,59013,31013,440
11/16/200713,17013,17012,55012,730
11/19/200712,78012,78012,15012,260
11/20/200712,20012,47012,06012,450
11/21/200712,46012,67012,19012,260
11/22/200712,06012,16011,72011,800
11/26/200712,02012,82012,00012,760
11/27/200712,28012,84012,26012,840
11/28/200712,70012,76012,48012,600
11/29/200712,64012,83012,39012,790
11/30/200712,65013,03012,58012,820
12/03/200712,87013,12012,87013,000
12/04/200712,80012,89012,76012,820
12/05/200712,60012,87012,55012,760
12/06/200712,96013,23012,87013,230
12/07/200713,75013,82013,40013,430
12/10/200713,54013,75013,38013,450
12/11/200713,46013,69013,29013,370
12/12/200712,90013,22012,85013,180
12/13/200713,05013,06012,64012,670
12/14/200712,83012,98012,75012,860
12/17/200712,76012,76012,38012,480
12/18/200712,28012,28012,03012,190
12/19/200712,79012,91012,67012,810
12/20/200712,61013,06012,42012,940
12/21/200712,94013,17012,74013,020
12/25/200713,22013,31013,16013,290
12/26/200713,37013,57013,37013,520
12/27/200713,54013,71013,53013,620
12/28/200713,25013,32013,15013,320